Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 123.00 | 123.00 | 123.00 | 123.00 | 118.92 | 60 |
| 2024-12-04 | 120.00 | 120.80 | 119.00 | 120.80 | 116.79 | 709 |
| 2024-12-03 | 119.80 | 119.80 | 117.20 | 117.20 | 113.31 | 13 |
| 2024-12-02 | 116.80 | 116.80 | 116.80 | 116.80 | 112.92 | 200,000 |
| 2024-11-29 | 118.00 | 118.00 | 118.00 | 118.00 | 114.08 | 13 |
| 2024-11-28 | 117.00 | 117.40 | 115.00 | 116.80 | 112.92 | 94,818 |
| 2024-11-26 | 116.80 | 116.80 | 116.40 | 116.40 | 112.54 | 197 |
| 2024-11-25 | 118.00 | 118.00 | 118.00 | 118.00 | 114.08 | 330 |
| 2024-11-18 | 125.00 | 125.00 | 125.00 | 125.00 | 120.85 | 110 |
| 2024-11-15 | 125.00 | 125.20 | 124.00 | 124.00 | 119.88 | 141 |
| 2024-11-14 | 128.00 | 128.00 | 128.00 | 128.00 | 123.75 | 292 |
| 2024-11-12 | 124.40 | 124.40 | 123.80 | 123.80 | 119.69 | 75 |
| 2024-11-11 | 128.40 | 128.40 | 128.40 | 128.40 | 124.14 | 80 |
| 2024-11-08 | 126.03 | 128.00 | 126.03 | 128.00 | 123.75 | 364 |
| 2024-11-07 | 127.20 | 127.20 | 127.20 | 127.20 | 122.98 | 28 |
| 2024-11-05 | 124.50 | 124.50 | 124.50 | 124.50 | 120.37 | 873 |
| 2024-10-31 | 125.60 | 125.60 | 125.60 | 125.60 | 121.43 | 24 |
| 2024-10-30 | 119.00 | 123.80 | 118.60 | 122.20 | 118.14 | 632 |
| 2024-10-29 | 122.40 | 123.20 | 119.20 | 119.20 | 115.24 | 124 |
| 2024-10-23 | 147.20 | 147.20 | 142.00 | 142.00 | 137.29 | 35 |
| 2024-10-18 | 153.00 | 153.00 | 153.00 | 153.00 | 147.92 | 16 |
| 2024-10-17 | 147.20 | 147.20 | 146.03 | 146.03 | 141.18 | 85 |
| 2024-10-15 | 146.80 | 146.80 | 146.80 | 146.80 | 141.93 | 36 |
| 2024-10-14 | 147.60 | 147.60 | 147.40 | 147.40 | 142.51 | 17 |
| 2024-10-09 | 147.00 | 149.00 | 147.00 | 149.00 | 144.05 | 71 |
| 2024-10-03 | 146.80 | 147.00 | 146.80 | 147.00 | 142.12 | 56 |
| 2024-09-30 | 143.80 | 143.80 | 143.80 | 143.80 | 139.03 | 29 |
| 2024-09-27 | 142.80 | 142.80 | 142.80 | 142.80 | 138.06 | 68,568 |
| 2024-09-23 | 143.20 | 143.20 | 140.00 | 140.00 | 135.35 | 21 |
| 2024-09-19 | 140.20 | 140.20 | 140.20 | 140.20 | 135.55 | 2,037 |
| 2024-09-18 | 138.76 | 138.76 | 138.76 | 138.76 | 134.15 | 1,147 |
| 2024-09-17 | 138.80 | 138.80 | 138.80 | 138.80 | 134.19 | 5,948 |
| 2024-09-16 | 138.40 | 138.40 | 137.20 | 137.20 | 132.64 | 2 |
| 2024-09-04 | 135.80 | 136.20 | 135.80 | 136.20 | 131.68 | 20 |
| 2024-09-02 | 138.20 | 138.60 | 136.60 | 138.60 | 134.00 | 261 |
| 2024-08-30 | 138.60 | 138.60 | 138.60 | 138.60 | 134.00 | 111 |
| 2024-08-29 | 138.60 | 138.60 | 138.60 | 138.60 | 134.00 | 50 |
| 2024-08-28 | 138.20 | 139.40 | 138.20 | 139.40 | 134.77 | 1,064 |
| 2024-08-27 | 138.20 | 139.00 | 138.00 | 138.80 | 134.19 | 269 |
| 2024-08-22 | 135.00 | 135.00 | 135.00 | 135.00 | 130.52 | 46 |
| 2024-08-21 | 136.40 | 136.40 | 133.60 | 133.60 | 129.16 | 136 |
| 2024-08-20 | 142.80 | 142.80 | 140.60 | 140.60 | 135.93 | 86 |
| 2024-08-19 | 146.60 | 146.60 | 146.60 | 146.60 | 141.73 | 223 |
| 2024-08-15 | 136.40 | 136.40 | 136.40 | 136.40 | 131.87 | 374 |
| 2024-08-14 | 132.00 | 132.00 | 131.20 | 131.20 | 126.84 | 100 |
| 2024-08-13 | 131.00 | 133.80 | 131.00 | 133.80 | 129.36 | 8,487 |
| 2024-08-12 | 133.60 | 133.60 | 133.60 | 133.60 | 129.16 | 21 |
| 2024-08-09 | 134.20 | 134.20 | 134.20 | 134.20 | 129.74 | 247 |
| 2024-08-08 | 134.80 | 134.80 | 134.80 | 134.80 | 130.32 | 53 |
| 2024-08-06 | 135.00 | 135.00 | 134.80 | 134.80 | 130.32 | 142 |
| 2024-07-31 | 141.20 | 141.60 | 140.20 | 141.60 | 136.90 | 640 |
| 2024-07-29 | 140.20 | 141.00 | 140.20 | 141.00 | 136.32 | 209 |
| 2024-07-23 | 140.80 | 140.80 | 140.80 | 140.80 | 136.13 | 424 |
| 2024-07-19 | 139.60 | 140.00 | 139.20 | 139.20 | 134.58 | 22,961 |
| 2024-07-18 | 141.40 | 142.20 | 141.00 | 142.20 | 137.48 | 493 |
| 2024-07-17 | 142.80 | 142.80 | 140.80 | 140.80 | 136.13 | 649 |
| 2024-07-16 | 149.60 | 154.60 | 149.60 | 154.60 | 149.47 | 565 |
| 2024-07-15 | 148.60 | 149.20 | 148.60 | 149.20 | 144.25 | 115 |
| 2024-07-12 | 149.20 | 151.00 | 149.20 | 151.00 | 145.99 | 177 |
| 2024-07-10 | 144.60 | 144.60 | 144.60 | 144.60 | 139.80 | 114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.2000 SEK |
| 2025-05-22 | 2.0000 SEK |
| 2024-05-24 | 3.5000 SEK |
| 2023-05-25 | 3.0000 SEK |
| 2022-05-12 | 1.7500 SEK |
| 2021-05-12 | 0.9582 SEK |
| 2019-08-30 | 2.0442 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.