Alligo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.26	13.26	13.26	13.26	13.26	4.41%	-
Feb 19, 2026	12.70	12.70	12.70	12.70	12.70	1.93%	-
Feb 18, 2026	12.46	12.46	12.46	12.46	12.46	0.16%	-
Feb 17, 2026	12.44	12.44	12.44	12.44	12.44	-1.43%	-
Feb 16, 2026	12.62	12.62	12.62	12.62	12.62	8.42%	-
Feb 13, 2026	11.64	11.64	11.64	11.64	11.64	-0.85%	-
Feb 12, 2026	11.74	11.74	11.74	11.74	11.74	0.17%	-
Feb 11, 2026	11.72	11.72	11.72	11.72	11.72	1.03%	-
Feb 10, 2026	11.60	11.60	11.60	11.60	11.60	0.35%	-
Feb 9, 2026	11.56	11.56	11.56	11.56	11.56	0.87%	-
Feb 6, 2026	11.46	11.46	11.46	11.46	11.46	-1.04%	-
Feb 5, 2026	11.58	11.58	11.58	11.58	11.58	0.17%	-
Feb 4, 2026	11.56	11.56	11.56	11.56	11.56	-2.20%	-
Feb 3, 2026	11.82	11.82	11.82	11.82	11.82	0.85%	-
Feb 2, 2026	11.72	11.72	11.72	11.72	11.72	-1.18%	-
Jan 30, 2026	11.86	11.86	11.86	11.86	11.86	-3.10%	-
Jan 29, 2026	12.24	12.24	12.24	12.24	12.24	2.00%	-
Jan 28, 2026	12.00	12.00	12.00	12.00	12.00	-1.80%	-
Jan 27, 2026	12.22	12.22	12.22	12.22	12.22	-	-
Jan 26, 2026	12.22	12.22	12.22	12.22	12.22	-0.16%	-
Jan 23, 2026	12.24	12.24	12.24	12.24	12.24	0.33%	-
Jan 22, 2026	12.20	12.20	12.20	12.20	12.20	-0.33%	-
Jan 21, 2026	12.24	12.24	12.24	12.24	12.24	-3.77%	-
Jan 20, 2026	12.72	12.72	12.72	12.72	12.72	-0.31%	-
Jan 19, 2026	12.76	12.76	12.76	12.76	12.76	-0.47%	-
Jan 16, 2026	12.82	12.82	12.82	12.82	12.82	1.26%	-
Jan 15, 2026	12.66	12.66	12.66	12.66	12.66	0.96%	-
Jan 14, 2026	12.54	12.54	12.54	12.54	12.54	-0.32%	-
Jan 13, 2026	12.58	12.58	12.58	12.58	12.58	0.32%	-
Jan 12, 2026	12.54	12.54	12.54	12.54	12.54	0.97%	-
Jan 9, 2026	12.42	12.42	12.42	12.42	12.42	0.98%	-
Jan 8, 2026	12.30	12.30	12.30	12.30	12.30	0.49%	-
Jan 7, 2026	12.24	12.24	12.24	12.24	12.24	-0.16%	-
Jan 6, 2026	12.26	12.26	12.26	12.26	12.26	1.49%	-
Jan 5, 2026	12.08	12.08	12.08	12.08	12.08	2.37%	-
Jan 2, 2026	11.80	11.80	11.80	11.80	11.80	0.17%	-
Dec 30, 2025	11.78	11.78	11.78	11.78	11.78	2.79%	-
Dec 29, 2025	11.46	11.46	11.46	11.46	11.46	0.17%	-
Dec 23, 2025	11.44	11.44	11.44	11.44	11.44	3.81%	-
Dec 22, 2025	11.02	11.02	11.02	11.02	11.02	2.42%	-
Dec 19, 2025	10.76	10.76	10.76	10.76	10.76	-	-
Dec 18, 2025	10.76	10.76	10.76	10.76	10.76	1.13%	-
Dec 17, 2025	10.64	10.64	10.64	10.64	10.64	-0.37%	-
Dec 16, 2025	10.68	10.68	10.68	10.68	10.68	-1.66%	-
Dec 15, 2025	10.86	10.86	10.86	10.86	10.86	0.74%	-
Dec 12, 2025	10.78	10.78	10.78	10.78	10.78	0.94%	-
Dec 11, 2025	10.68	10.68	10.68	10.68	10.68	1.14%	-
Dec 10, 2025	10.56	10.56	10.56	10.56	10.56	-0.56%	-
Dec 9, 2025	10.62	10.62	10.62	10.62	10.62	-1.12%	-
Dec 8, 2025	10.74	10.74	10.74	10.74	10.74	-	-