Stockholm - Delayed Quote
SEK
Alligo AB (publ) (ALLIGO-B.ST)
112.80
0.00
(0.00%)
At close: 5:29:44 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
113.20
113.40
112.40
112.80
112.80
90,109
Nov 2, 2026
113.40
113.60
112.40
112.80
112.80
15,046
Oct 30, 2026
116.00
116.00
113.40
113.40
113.40
11,916
Oct 29, 2026
113.40
115.40
113.40
115.40
115.40
35,742
Oct 28, 2026
113.20
114.60
111.20
113.40
113.40
23,088
Oct 27, 2026
107.60
113.40
107.60
110.80
110.80
44,133
Oct 26, 2026
111.40
111.40
107.00
107.60
107.60
66,110
Oct 23, 2026
120.80
121.00
110.00
111.80
111.80
441,489
Oct 22, 2026
123.00
125.40
123.00
124.80
124.80
9,591
Oct 21, 2026
125.20
125.60
123.60
125.00
125.00
14,047
Oct 20, 2026
123.00
125.60
122.80
123.60
123.60
23,833
Oct 19, 2026
126.20
126.20
122.80
122.80
122.80
94,521
Oct 16, 2026
122.40
126.20
122.40
125.60
125.60
11,216
Oct 15, 2026
126.00
126.00
121.80
121.80
121.80
72,737
Oct 14, 2026
126.60
127.80
126.20
126.20
126.20
10,546
Oct 13, 2026
128.20
128.60
126.00
126.00
126.00
11,911
Oct 12, 2026
124.80
128.40
124.60
127.20
127.20
24,143
Oct 9, 2026
124.00
124.60
123.60
124.00
124.00
30,088
Oct 8, 2026
121.60
123.40
121.00
122.60
122.60
11,414
Oct 7, 2026
122.20
128.20
120.40
120.80
120.80
31,422
Oct 6, 2026
122.40
123.40
120.60
121.60
121.60
12,265
Oct 5, 2026
125.60
125.60
120.20
120.20
120.20
11,438
Oct 2, 2026
127.60
127.80
124.80
125.60
125.60
5,358
Oct 1, 2026
127.60
129.00
126.80
126.80
126.80
4,720
Sep 30, 2026
130.40
130.40
127.20
127.60
127.60
6,692
Sep 29, 2026
132.60
132.60
128.00
128.00
128.00
15,320
Sep 28, 2026
128.80
132.40
128.80
130.80
130.80
3,240
Sep 25, 2026
132.00
133.20
131.40
133.20
133.20
5,090
Sep 24, 2026
129.80
133.40
129.80
131.00
131.00
4,393
Sep 23, 2026
131.20
134.00
129.80
134.00
134.00
3,014
Sep 22, 2026
130.60
133.00
130.00
130.20
130.20
8,612
Sep 21, 2026
131.00
132.20
129.80
130.80
130.80
9,728
Sep 18, 2026
132.20
132.20
131.20
131.20
131.20
1,897
Sep 17, 2026
132.20
132.20
130.20
131.40
131.40
2,814
Sep 16, 2026
132.20
134.00
132.00
132.20
132.20
5,515
Sep 15, 2026
132.80
132.80
130.60
132.00
132.00
4,864
Sep 14, 2026
132.20
132.40
130.20
131.80
131.80
4,111
Sep 11, 2026
134.60
134.60
132.20
132.20
132.20
7,055
Sep 10, 2026
137.40
137.40
134.00
134.60
134.60
7,676
Sep 9, 2026
137.00
137.00
136.20
137.00
137.00
3,123
Sep 8, 2026
137.80
137.80
136.60
137.00
137.00
10,037
Sep 7, 2026
137.00
138.40
136.40
136.80
136.80
11,638
Sep 4, 2026
137.20
138.00
136.20
137.00
137.00
5,752
Sep 3, 2026
138.00
138.00
135.60
137.00
137.00
11,314
Sep 2, 2026
134.20
137.40
133.60
137.40
137.40
15,194
Sep 1, 2026
133.80
135.40
133.40
134.20
134.20
6,334
Aug 31, 2026
132.20
135.40
131.80
135.40
135.40
24,272
Aug 28, 2026
134.80
136.00
132.20
132.20
132.20
453,877
Aug 27, 2026
138.80
138.80
132.60
132.60
132.60
10,818
Aug 26, 2026
136.00
136.60
134.60
134.60
134.60
1,668
Aug 25, 2026
136.20
137.60
134.80
136.00
136.00
3,642
Aug 24, 2026
135.40
136.40
135.20
135.20
135.20
5,755
Aug 21, 2026
138.80
139.60
136.40
136.40
136.40
14,233
Aug 20, 2026
138.00
139.00
137.80
138.80
138.80
6,782
Aug 19, 2026
138.00
138.00
137.00
138.00
138.00
6,481
Aug 18, 2026
137.60
140.00
137.20
137.20
137.20
7,723
Aug 17, 2026
136.00
138.60
136.00
136.40
136.40
9,219
Aug 14, 2026
135.60
136.80
135.40
136.40
136.40
43,166
Aug 13, 2026
136.80
136.80
136.00
136.00
136.00
69,562
Aug 12, 2026
136.80
136.80
135.60
136.40
136.40
8,900
Aug 11, 2026
136.60
136.80
136.40
136.40
136.40
3,716
Aug 10, 2026
136.60
136.60
135.00
136.60
136.60
2,796
Aug 7, 2026
135.60
136.60
134.60
136.00
136.00
7,942
Aug 6, 2026
133.80
136.80
133.80
136.80
136.80
4,857
Aug 5, 2026
134.00
136.60
133.20
133.20
133.20
7,897
Aug 4, 2026
135.80
137.80
133.40
134.00
134.00
7,042
Aug 3, 2026
138.60
138.60
136.40
136.40
136.40
4,556
Jul 31, 2026
135.20
139.00
135.20
138.60
138.60
3,068
Jul 30, 2026
138.80
140.80
131.80
135.00
135.00
12,917
Jul 29, 2026
136.40
139.00
136.40
138.00
138.00
2,912
Jul 28, 2026
136.00
138.00
136.00
136.80
136.80
1,462
Jul 27, 2026
140.00
141.20
135.00
135.00
135.00
26,745
Jul 24, 2026
140.00
140.00
138.80
139.80
139.80
1,897
Jul 23, 2026
138.80
139.80
138.80
139.00
139.00
4,840
Jul 22, 2026
139.00
139.80
138.60
139.80
139.80
3,785
Jul 21, 2026
138.80
139.00
137.40
138.40
138.40
3,500
Jul 20, 2026
134.60
139.00
134.60
138.00
138.00
10,626
Jul 17, 2026
137.00
137.00
132.40
134.60
134.60
6,193
Jul 16, 2026
132.20
138.00
132.00
138.00
138.00
5,315
Jul 15, 2026
127.60
137.40
126.70
137.40
137.40
13,263
Jul 14, 2026
126.20
127.60
126.20
127.60
127.60
1,464
Jul 13, 2026
125.00
128.20
123.00
127.20
127.20
4,627
Jul 10, 2026
125.00
129.20
124.80
125.00
125.00
281,849
Jul 9, 2026
127.60
130.00
127.40
129.40
129.40
3,843
Jul 8, 2026
127.80
127.80
126.20
126.60
126.60
4,343
Jul 7, 2026
129.80
129.80
128.00
128.00
128.00
4,934
Jul 6, 2026
129.80
130.20
129.00
129.80
129.80
2,284
Jul 3, 2026
133.20
133.80
129.60
129.60
129.60
10,354
Jul 2, 2026
127.20
134.60
126.80
134.60
134.60
8,024
Jul 1, 2026
131.00
131.20
127.80
128.00
128.00
12,362
Jun 30, 2026
128.80
137.00
128.00
133.20
133.20
11,645
Jun 29, 2026
127.20
129.00
126.20
127.20
127.20
5,025
Jun 26, 2026
126.20
127.20
125.00
125.20
125.20
5,797
Jun 25, 2026
127.20
127.40
126.00
126.40
126.40
4,867
Jun 24, 2026
127.80
127.80
126.40
127.60
127.60
5,789
Jun 23, 2026
130.20
130.20
128.00
128.00
128.00
30,503
Jun 22, 2026
134.00
134.00
130.00
130.60
130.60
5,726
Jun 18, 2026
134.80
134.80
133.40
134.20
134.20
3,710
Jun 17, 2026
136.00
136.20
135.20
135.20
135.20
1,176
Jun 16, 2026
136.00
136.40
135.20
136.40
136.40
4,295
Jun 15, 2026
137.00
137.20
135.00
135.00
135.00
41,004
Jun 12, 2026
133.40
137.20
133.00
135.60
135.60
5,713
Jun 11, 2026
132.40
133.00
132.20
132.60
132.60
12,711
Jun 10, 2026
134.00
136.00
133.20
133.20
133.20
3,902
Jun 9, 2026
135.60
138.40
133.00
135.20
135.20
5,729
Jun 8, 2026
139.00
139.00
135.00
136.00
136.00
5,841
Jun 5, 2026
143.40
143.40
138.60
139.00
139.00
7,392
Jun 4, 2026
144.40
144.60
141.00
142.20
142.20
2,885
Jun 3, 2026
142.00
144.40
140.20
144.00
144.00
9,268
Jun 2, 2026
141.40
142.00
139.80
140.40
140.40
4,122
Jun 1, 2026
144.80
149.40
142.00
142.00
142.00
28,510
May 29, 2026
138.80
146.00
136.20
146.00
146.00
12,056
May 28, 2026
136.00
140.40
133.80
139.00
139.00
19,534
May 27, 2026
136.40
136.40
135.40
135.80
135.80
5,176
May 26, 2026
133.40
136.40
132.80
135.80
135.80
14,524
May 25, 2026
136.40
136.40
132.60
133.40
133.40
18,381
May 22, 2026
135.80
137.00
135.00
137.00
137.00
9,248
May 21, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
140.40
140.40
134.40
134.40
134.40
11,609
May 20, 2026
144.80
145.60
140.60
141.20
139.00
6,655
May 19, 2026
136.00
146.80
136.00
145.60
143.33
11,120
May 18, 2026
141.80
141.80
137.60
138.60
136.44
4,589
May 15, 2026
139.20
142.60
139.20
141.80
139.59
2,850
May 13, 2026
138.40
139.20
136.80
139.20
137.03
1,821
May 12, 2026
139.00
139.00
136.60
137.40
135.26
5,793
May 11, 2026
142.20
142.20
138.20
138.80
136.64
5,675
May 8, 2026
143.20
143.20
141.40
141.40
139.20
3,849
May 7, 2026
148.20
148.80
142.20
143.20
140.97
19,796
May 6, 2026
144.00
147.80
144.00
147.80
145.50
11,265
May 5, 2026
144.40
144.80
142.80
143.60
141.36
5,538
May 4, 2026
139.80
147.60
139.80
142.80
140.58
8,813
Apr 30, 2026
141.40
141.40
137.20
138.80
136.64
7,521
Apr 29, 2026
147.20
147.20
141.60
141.60
139.39
8,680
Apr 28, 2026
146.00
147.60
144.20
146.40
144.12
36,249
Apr 27, 2026
144.80
148.00
144.20
144.80
142.54
9,356
Apr 24, 2026
139.60
145.60
136.60
142.00
139.79
34,476
Apr 23, 2026
134.60
137.80
134.60
137.80
135.65
10,976
Apr 22, 2026
132.80
134.60
132.20
133.20
131.12
87,265
Apr 21, 2026
137.00
137.00
131.20
134.00
131.91
13,306
Apr 20, 2026
134.00
139.00
133.60
136.60
134.47
8,207
Apr 17, 2026
135.20
137.60
135.20
137.40
135.26
6,829
Apr 16, 2026
136.80
137.80
133.80
134.20
132.11
9,568
Apr 15, 2026
138.60
138.60
131.20
136.60
134.47
5,034
Apr 14, 2026
134.20
139.20
134.20
138.60
136.44
5,389
Apr 13, 2026
130.40
134.80
130.40
134.60
132.50
5,800
Apr 10, 2026
129.20
134.00
129.20
131.80
129.75
6,615
Apr 9, 2026
131.80
131.80
128.60
131.20
129.16
6,048
Apr 8, 2026
130.00
131.20
128.40
131.20
129.16
9,106
Apr 7, 2026
127.40
128.80
125.80
128.80
126.79
3,341
Apr 2, 2026
127.20
127.60
125.60
127.60
125.61
1,008
Apr 1, 2026
129.80
130.00
127.20
127.20
125.22
2,368
Mar 31, 2026
130.00
131.00
126.20
126.60
124.63
10,806
Mar 30, 2026
132.40
136.00
128.00
128.60
126.60
22,448
Mar 27, 2026
130.00
132.60
128.40
132.60
130.53
53,396
Mar 26, 2026
126.80
129.00
125.20
128.40
126.40
2,128
Mar 25, 2026
126.60
127.60
125.80
126.00
124.04
1,345
Mar 24, 2026
125.80
126.20
123.20
126.20
124.23
5,339
Mar 23, 2026
123.00
129.20
120.00
126.20
124.23
9,209
Mar 20, 2026
124.20
126.20
124.20
124.20
122.26
3,821
Mar 19, 2026
127.80
127.80
125.20
125.40
123.45
6,206
Mar 18, 2026
128.80
130.80
128.20
128.60
126.60
4,033
Mar 17, 2026
126.00
130.40
125.40
130.40
128.37
4,289
Mar 16, 2026
128.00
129.80
127.00
128.00
126.01
3,367
Mar 13, 2026
126.80
131.00
124.00
131.00
128.96
7,947
Mar 12, 2026
130.40
130.40
127.20
129.40
127.38
3,177
Mar 11, 2026
131.20
131.40
129.00
131.00
128.96
6,494
Mar 10, 2026
125.80
132.00
125.80
131.40
129.35
10,401
Mar 9, 2026
125.80
127.20
122.80
126.80
124.82
4,933
Mar 6, 2026
126.60
128.60
126.40
127.20
125.22
4,729
Mar 5, 2026
126.00
128.00
126.00
126.80
124.82
3,153
Mar 4, 2026
127.40
127.60
125.20
125.80
123.84
7,204
Mar 3, 2026
131.60
131.60
126.80
127.60
125.61
5,445
Mar 2, 2026
134.00
134.00
130.00
131.60
129.55
13,639
Feb 27, 2026
137.20
137.20
130.80
136.60
134.47
13,397
Feb 26, 2026
134.00
134.60
132.40
134.60
132.50
6,355
Feb 25, 2026
132.00
134.60
132.00
134.60
132.50
2,153
Feb 24, 2026
142.00
142.00
132.20
132.60
130.53
7,767
Feb 23, 2026
136.20
139.20
133.60
134.20
132.11
60,707
Feb 20, 2026
143.60
144.00
136.20
136.20
134.08
26,489
Feb 19, 2026
137.80
144.20
137.80
143.60
141.36
6,947
Feb 18, 2026
136.00
138.00
135.00
136.60
134.47
4,753
Feb 17, 2026
134.80
137.80
132.60
134.20
132.11
3,171
Feb 16, 2026
134.00
136.00
132.40
134.80
132.70
15,255
Feb 13, 2026
129.40
136.00
113.20
135.00
132.90
24,761
Feb 12, 2026
125.00
127.00
124.20
125.00
123.05
4,700
Feb 11, 2026
126.20
129.80
125.20
125.20
123.25
10,959
Feb 10, 2026
125.60
126.00
125.00
126.00
124.04
9,721
Feb 9, 2026
123.80
125.60
123.40
125.60
123.64
5,551
Feb 6, 2026
124.60
126.00
122.00
123.80
121.87
8,784
Feb 5, 2026
127.60
127.60
123.40
124.20
122.26
2,480
Feb 4, 2026
123.00
127.00
121.60
124.40
122.46
8,189
Feb 3, 2026
126.60
126.60
121.00
123.20
121.28
8,859
Feb 2, 2026
126.60
127.60
125.00
125.60
123.64
5,757
Jan 30, 2026
126.20
129.20
126.20
126.80
124.82
16,503
Jan 29, 2026
131.00
131.80
125.40
126.60
124.63
22,199
Jan 28, 2026
127.80
131.00
125.00
131.00
128.96
17,194
Jan 27, 2026
131.00
132.60
127.60
127.60
125.61
55,612
Jan 26, 2026
130.00
132.60
129.80
131.00
128.96
13,440
Jan 23, 2026
131.20
132.60
128.60
131.20
129.16
28,434
Jan 22, 2026
132.40
133.60
130.00
131.20
129.16
67,738
Jan 21, 2026
132.40
133.60
130.40
130.80
128.76
10,043
Jan 20, 2026
140.00
140.00
132.40
132.40
130.34
59,483
Jan 19, 2026
137.00
138.80
137.00
138.80
136.64
10,658
Jan 16, 2026
139.80
141.00
139.20
139.60
137.42
7,635
Jan 15, 2026
136.20
140.00
136.20
139.60
137.42
6,472
Jan 14, 2026
135.80
138.20
135.80
137.20
135.06
9,273
Jan 13, 2026
135.40
137.00
135.40
136.00
133.88
6,233
Jan 12, 2026
136.40
136.80
135.40
136.00
133.88
10,392
Jan 9, 2026
135.60
137.00
135.40
136.80
134.67
9,825
Jan 8, 2026
133.60
135.60
133.20
135.60
133.49
11,404
Jan 7, 2026
134.80
135.00
134.00
134.20
132.11
14,199
Jan 5, 2026
132.40
135.00
132.40
133.00
130.93
3,377
Jan 2, 2026
128.80
132.00
128.60
131.60
129.55
8,518
Dec 30, 2025
129.60
130.80
128.00
128.20
126.20
8,382
Dec 29, 2025
126.00
130.00
126.00
130.00
127.97
16,330
Dec 23, 2025
125.80
126.20
123.40
126.00
124.04
144,448
Dec 22, 2025
122.00
126.60
121.00
125.80
123.84
10,748
Dec 19, 2025
120.00
124.00
118.80
122.00
120.10
15,785
Dec 18, 2025
118.60
119.80
117.20
119.40
117.54
5,479
Dec 17, 2025
118.60
120.00
117.60
118.60
116.75
3,997
Dec 16, 2025
118.20
119.00
117.60
118.60
116.75
203,218
Dec 15, 2025
118.80
120.00
118.40
118.40
116.56
7,907
Dec 12, 2025
118.20
119.80
118.20
119.80
117.93
8,432
Dec 11, 2025
118.00
119.00
116.80
119.00
117.15
58,839
Dec 10, 2025
117.80
118.00
115.60
117.60
115.77
119,661
Dec 9, 2025
118.00
118.00
116.40
117.00
115.18
3,700
Dec 8, 2025
119.40
121.20
117.20
117.80
115.96
36,311
Dec 5, 2025
119.60
120.20
118.40
119.80
117.93
4,984
Dec 4, 2025
115.20
120.00
115.00
119.60
117.74
248,794
Dec 3, 2025
116.40
118.00
113.60
116.40
114.59
8,042
Dec 2, 2025
121.00
121.00
116.80
117.80
115.96
4,195
Dec 1, 2025
118.00
119.20
114.00
119.20
117.34
16,048
Nov 28, 2025
119.00
119.00
118.60
119.00
117.15
7,966
Nov 27, 2025
118.80
120.00
118.60
119.40
117.54
30,574
Nov 26, 2025
115.20
119.00
115.00
119.00
117.15
31,685
Nov 25, 2025
115.20
116.20
115.00
115.80
114.00
6,235
Nov 24, 2025
113.40
115.40
113.40
115.20
113.41
5,086
Nov 21, 2025
112.80
114.40
111.60
114.20
112.42
3,738
Nov 20, 2025
112.80
114.40
112.80
114.20
112.42
6,730
Nov 19, 2025
116.00
116.00
112.40
112.40
110.65
6,661
Nov 18, 2025
124.20
124.20
115.60
116.00
114.19
6,823
Nov 17, 2025
121.00
125.20
120.40
123.80
121.87
11,529
Nov 14, 2025
119.20
121.40
118.00
120.20
118.33
10,682
Nov 13, 2025
119.20
122.20
118.60
119.00
117.15
7,322
Nov 12, 2025
122.20
122.60
118.40
118.40
116.56
5,543
Nov 11, 2025
121.00
124.20
120.20
122.20
120.30
264,242
Nov 10, 2025
118.40
121.80
118.40
121.00
119.11
8,379
Nov 7, 2025
117.20
119.60
116.80
118.80
116.95
6,266
Nov 6, 2025
117.00
117.80
116.40
117.00
115.18
3,486
Nov 5, 2025
117.00
117.80
115.60
116.60
114.78
3,829
Nov 4, 2025
119.20
119.20
115.60
117.00
115.18
7,610
Nov 3, 2025
119.20
121.00
118.80
118.80
116.95
8,423
