Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 142.60 | 146.20 | 142.40 | 145.80 | 140.96 | 634 |
| 2024-07-04 | 141.40 | 142.40 | 141.40 | 142.40 | 137.67 | 280 |
| 2024-07-02 | 144.20 | 144.20 | 144.20 | 144.20 | 139.41 | 10 |
| 2024-07-01 | 146.40 | 146.40 | 146.40 | 146.40 | 141.54 | 4 |
| 2024-06-26 | 143.20 | 143.20 | 142.20 | 142.20 | 137.48 | 24 |
| 2024-06-25 | 145.40 | 145.40 | 145.40 | 145.40 | 140.57 | 20 |
| 2024-06-24 | 144.60 | 146.40 | 144.60 | 146.00 | 141.15 | 91,725 |
| 2024-06-20 | 144.40 | 144.40 | 144.40 | 144.40 | 139.61 | 27 |
| 2024-06-18 | 140.20 | 140.20 | 140.20 | 140.20 | 135.54 | 29 |
| 2024-06-17 | 132.00 | 132.00 | 132.00 | 132.00 | 127.62 | 94,344 |
| 2024-06-14 | 138.60 | 138.60 | 136.20 | 137.00 | 132.45 | 2,786 |
| 2024-06-11 | 143.20 | 143.20 | 143.20 | 143.20 | 138.45 | 295 |
| 2024-06-07 | 140.60 | 140.60 | 140.60 | 140.60 | 135.93 | 132 |
| 2024-06-05 | 140.20 | 140.20 | 140.20 | 140.20 | 135.54 | 41 |
| 2024-06-03 | 143.80 | 143.80 | 140.80 | 141.00 | 136.32 | 162 |
| 2024-05-31 | 139.80 | 139.80 | 137.60 | 139.00 | 134.38 | 356 |
| 2024-05-30 | 138.80 | 138.80 | 138.80 | 138.80 | 134.19 | 36 |
| 2024-05-29 | 140.60 | 142.00 | 140.60 | 142.00 | 137.29 | 2 |
| 2024-05-28 | 145.80 | 145.80 | 145.40 | 145.40 | 140.57 | 84 |
| 2024-05-24 | 145.80 | 145.80 | 145.40 | 145.40 | 140.57 | 78 |
| 2024-05-23 | 142.00 | 142.00 | 142.00 | 142.00 | 133.90 | 64 |
| 2024-05-20 | 140.40 | 140.60 | 140.40 | 140.60 | 132.58 | 155 |
| 2024-05-17 | 137.20 | 137.20 | 137.20 | 137.20 | 129.38 | 16 |
| 2024-05-16 | 138.80 | 139.20 | 135.20 | 135.20 | 127.49 | 524 |
| 2024-05-15 | 138.60 | 140.00 | 138.60 | 140.00 | 132.02 | 152 |
| 2024-05-14 | 141.20 | 141.20 | 140.20 | 140.20 | 132.20 | 88 |
| 2024-05-13 | 137.40 | 138.00 | 137.40 | 138.00 | 130.13 | 46 |
| 2024-05-10 | 136.60 | 138.40 | 136.60 | 138.40 | 130.51 | 88 |
| 2024-05-08 | 134.20 | 134.20 | 133.60 | 133.60 | 125.98 | 77,685 |
| 2024-05-02 | 126.00 | 126.00 | 124.80 | 124.80 | 117.68 | 224 |
| 2024-04-30 | 127.20 | 129.60 | 127.00 | 129.60 | 122.21 | 556 |
| 2024-04-29 | 125.80 | 125.80 | 125.80 | 125.80 | 118.63 | 162 |
| 2024-04-26 | 131.60 | 131.60 | 127.60 | 128.99 | 121.64 | 20,110 |
| 2024-04-25 | 121.40 | 131.80 | 120.40 | 121.40 | 114.48 | 1,580 |
| 2024-04-24 | 134.60 | 136.99 | 134.60 | 134.60 | 126.93 | 287 |
| 2024-04-23 | 134.00 | 134.40 | 133.42 | 134.09 | 126.45 | 155,720 |
| 2024-04-22 | 133.20 | 133.61 | 133.00 | 133.60 | 125.98 | 1,006 |
| 2024-04-19 | 132.00 | 133.60 | 131.80 | 133.40 | 125.79 | 721 |
| 2024-04-18 | 134.81 | 135.00 | 134.81 | 135.00 | 127.30 | 331 |
| 2024-04-17 | 135.01 | 136.59 | 134.81 | 134.81 | 127.12 | 551 |
| 2024-04-16 | 137.20 | 137.41 | 136.40 | 137.41 | 129.57 | 1,943 |
| 2024-04-15 | 140.00 | 140.80 | 139.00 | 140.40 | 132.39 | 1,228 |
| 2024-04-12 | 141.40 | 143.01 | 139.81 | 141.19 | 133.14 | 685 |
| 2024-04-11 | 142.40 | 143.80 | 140.40 | 143.01 | 134.86 | 2,178 |
| 2024-04-10 | 147.00 | 147.00 | 143.80 | 145.54 | 137.24 | 1,087 |
| 2024-04-09 | 146.20 | 146.40 | 144.40 | 145.34 | 137.05 | 1,659 |
| 2024-04-08 | 148.80 | 148.80 | 147.40 | 148.04 | 139.60 | 449 |
| 2024-04-05 | 147.60 | 149.80 | 147.60 | 148.00 | 139.56 | 220 |
| 2024-04-04 | 150.80 | 151.40 | 150.20 | 150.32 | 141.74 | 2,021 |
| 2024-04-03 | 150.40 | 151.61 | 148.33 | 150.04 | 141.48 | 3,128 |
| 2024-04-02 | 149.40 | 152.20 | 148.99 | 152.20 | 143.52 | 700 |
| 2024-03-28 | 158.60 | 158.60 | 154.00 | 154.00 | 145.22 | 372 |
| 2024-03-27 | 160.20 | 160.80 | 156.40 | 157.76 | 148.76 | 1,195 |
| 2024-03-26 | 160.00 | 162.01 | 160.00 | 162.00 | 152.76 | 719 |
| 2024-03-25 | 154.60 | 157.41 | 154.00 | 157.40 | 148.42 | 424 |
| 2024-03-22 | 156.00 | 156.50 | 155.51 | 155.60 | 146.73 | 1,046 |
| 2024-03-21 | 155.40 | 155.40 | 155.40 | 155.40 | 146.54 | 1 |
| 2024-03-20 | 147.40 | 147.79 | 145.80 | 146.89 | 138.51 | 722 |
| 2024-03-19 | 145.79 | 145.79 | 144.34 | 144.34 | 136.10 | 205 |
| 2024-03-18 | 150.00 | 150.00 | 146.99 | 147.01 | 138.63 | 20,394 |
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.