Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 151.20 | 152.81 | 151.07 | 151.07 | 142.46 | 13,347 |
| 2024-03-14 | 153.80 | 153.80 | 151.39 | 151.42 | 142.78 | 2,309 |
| 2024-03-13 | 151.39 | 151.39 | 151.39 | 151.39 | 142.76 | 6 |
| 2024-03-12 | 150.60 | 150.60 | 148.78 | 148.78 | 140.30 | 582 |
| 2024-03-11 | 147.40 | 148.80 | 146.60 | 147.39 | 138.98 | 572 |
| 2024-03-08 | 146.60 | 151.40 | 146.60 | 147.00 | 138.62 | 289 |
| 2024-03-07 | 147.20 | 148.40 | 147.20 | 148.39 | 139.93 | 86 |
| 2024-03-06 | 146.60 | 147.01 | 146.60 | 146.79 | 138.41 | 65 |
| 2024-03-05 | 148.80 | 148.80 | 147.00 | 147.01 | 138.63 | 77 |
| 2024-03-04 | 146.20 | 148.00 | 146.06 | 146.21 | 137.88 | 452 |
| 2024-03-01 | 143.60 | 147.41 | 143.60 | 144.00 | 135.79 | 2,711 |
| 2024-02-29 | 145.20 | 148.00 | 140.39 | 146.16 | 137.83 | 31,608 |
| 2024-02-28 | 152.80 | 152.80 | 148.79 | 148.81 | 140.33 | 806 |
| 2024-02-27 | 154.59 | 155.40 | 154.59 | 155.40 | 146.54 | 75 |
| 2024-02-26 | 157.40 | 158.20 | 156.39 | 158.20 | 149.18 | 1,094 |
| 2024-02-23 | 155.81 | 155.81 | 152.98 | 152.98 | 144.26 | 207 |
| 2024-02-22 | 153.40 | 153.41 | 152.21 | 152.21 | 143.53 | 426 |
| 2024-02-21 | 158.00 | 159.00 | 156.00 | 158.14 | 149.12 | 5,742 |
| 2024-02-20 | 160.00 | 160.20 | 156.00 | 157.83 | 148.83 | 7,941 |
| 2024-02-19 | 159.00 | 159.60 | 151.00 | 156.61 | 147.67 | 9,518 |
| 2024-02-16 | 151.60 | 151.80 | 143.00 | 151.80 | 143.14 | 902 |
| 2024-02-15 | 136.00 | 137.80 | 136.00 | 137.20 | 129.38 | 2,642 |
| 2024-02-14 | 134.20 | 136.39 | 133.80 | 136.39 | 128.61 | 1,571 |
| 2024-02-13 | 136.00 | 137.80 | 134.80 | 136.46 | 128.68 | 704 |
| 2024-02-12 | 132.80 | 132.81 | 132.60 | 132.81 | 125.23 | 213 |
| 2024-02-09 | 130.81 | 131.19 | 130.81 | 131.19 | 123.71 | 18 |
| 2024-02-08 | 134.20 | 135.40 | 134.20 | 135.02 | 127.32 | 1,737 |
| 2024-02-07 | 132.40 | 133.40 | 131.20 | 132.71 | 125.14 | 7,076 |
| 2024-02-06 | 131.60 | 131.60 | 130.80 | 130.80 | 123.34 | 1,414 |
| 2024-02-05 | 135.20 | 135.20 | 128.19 | 128.21 | 120.90 | 7,064 |
| 2024-02-02 | 134.60 | 134.80 | 134.00 | 134.00 | 126.36 | 2,887 |
| 2024-02-01 | 133.80 | 134.00 | 132.79 | 132.80 | 125.23 | 1,445 |
| 2024-01-31 | 133.20 | 134.00 | 131.60 | 132.70 | 125.14 | 6,469 |
| 2024-01-30 | 133.20 | 133.20 | 132.01 | 132.01 | 124.48 | 496 |
| 2024-01-29 | 133.60 | 133.60 | 131.85 | 132.01 | 124.48 | 418 |
| 2024-01-26 | 129.60 | 131.60 | 129.00 | 129.00 | 121.64 | 719 |
| 2024-01-25 | 129.40 | 131.00 | 129.40 | 130.29 | 122.86 | 3,299 |
| 2024-01-24 | 127.81 | 127.81 | 127.80 | 127.81 | 120.52 | 101 |
| 2024-01-23 | 123.00 | 125.20 | 123.00 | 125.01 | 117.88 | 467 |
| 2024-01-22 | 125.40 | 126.60 | 123.40 | 123.40 | 116.37 | 3,101 |
| 2024-01-19 | 125.00 | 125.00 | 122.80 | 122.80 | 115.80 | 3,480 |
| 2024-01-18 | 124.80 | 126.80 | 124.60 | 126.80 | 119.57 | 2,131 |
| 2024-01-17 | 125.00 | 126.20 | 124.60 | 125.17 | 118.03 | 961 |
| 2024-01-16 | 125.60 | 126.40 | 125.40 | 125.60 | 118.44 | 921 |
| 2024-01-15 | 129.60 | 129.60 | 125.60 | 125.80 | 118.63 | 997 |
| 2024-01-12 | 129.00 | 131.20 | 129.00 | 130.70 | 123.25 | 2,276 |
| 2024-01-11 | 126.60 | 127.80 | 126.00 | 126.78 | 119.55 | 1,460 |
| 2024-01-10 | 129.60 | 131.20 | 126.59 | 126.60 | 119.38 | 1,405 |
| 2024-01-09 | 127.00 | 132.80 | 127.00 | 129.50 | 122.11 | 6,184 |
| 2024-01-08 | 126.00 | 127.40 | 124.61 | 127.19 | 119.94 | 2,329 |
| 2024-01-05 | 126.60 | 128.00 | 126.00 | 126.51 | 119.29 | 3,695 |
| 2024-01-04 | 122.40 | 126.40 | 122.40 | 124.80 | 117.68 | 3,310 |
| 2024-01-03 | 120.00 | 121.00 | 120.00 | 120.19 | 113.34 | 1,256 |
| 2024-01-02 | 126.00 | 126.00 | 124.80 | 124.80 | 117.68 | 1,166 |
| 2023-12-29 | 123.80 | 124.80 | 123.60 | 124.01 | 116.94 | 453 |
| 2023-12-28 | 123.00 | 123.61 | 123.00 | 123.55 | 116.50 | 831 |
| 2023-12-22 | 119.20 | 119.59 | 119.20 | 119.59 | 112.77 | 13 |
| 2023-12-21 | 116.80 | 117.40 | 116.40 | 116.95 | 110.28 | 840 |
| 2023-12-20 | 120.00 | 121.80 | 119.00 | 120.61 | 113.73 | 1,071 |
| 2023-12-19 | 119.31 | 119.31 | 119.31 | 119.31 | 112.51 | 74 |
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.