Alligo AB (publ) (LON:0RTK)
London · Delayed Price · Currency is GBP · Price in SEK 127.20
0.00 (0.00%)
At close: Mar 17, 2026
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 128.20 | 128.20 | 127.20 | 127.20 | 127.20 | -0.93% | 81 |
| Mar 13, 2026 | 126.40 | 128.40 | 126.00 | 128.40 | 128.40 | -2.06% | 77 |
| Mar 10, 2026 | 131.40 | 131.80 | 130.70 | 131.10 | 131.10 | 4.38% | 73 |
| Mar 9, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.10% | 1 |
| Mar 6, 2026 | 127.90 | 127.90 | 127.00 | 127.00 | 127.00 | -0.16% | 3 |
| Mar 5, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 1.27% | 1 |
| Mar 4, 2026 | 125.60 | 125.60 | 125.20 | 125.60 | 125.60 | -2.03% | 40 |
| Mar 3, 2026 | 129.80 | 129.80 | 128.20 | 128.20 | 128.20 | -5.87% | 70 |
| Feb 27, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 2.10% | 12 |
| Feb 24, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.82% | 1 |
| Feb 23, 2026 | 137.90 | 137.90 | 134.50 | 134.50 | 134.50 | -1.32% | 2,581 |
| Feb 20, 2026 | 141.00 | 143.00 | 136.20 | 136.30 | 136.30 | -4.15% | 4,071 |
| Feb 19, 2026 | 141.00 | 143.40 | 141.00 | 142.20 | 142.20 | 3.34% | 1,760 |
| Feb 18, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 2.99% | 1,521 |
| Feb 17, 2026 | 134.20 | 134.60 | 133.60 | 133.60 | 133.60 | -0.30% | 120 |
| Feb 16, 2026 | 135.00 | 135.80 | 133.00 | 134.00 | 134.00 | 8.24% | 2,119 |
| Feb 13, 2026 | 122.40 | 123.80 | 121.80 | 123.80 | 123.80 | -1.28% | 2,130 |
| Feb 12, 2026 | 125.40 | 126.40 | 124.70 | 125.40 | 125.40 | -2.64% | 2,356 |
| Feb 11, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 2.55% | 145 |
| Feb 10, 2026 | 125.40 | 125.60 | 125.40 | 125.60 | 125.60 | 0.88% | 26 |
| Feb 9, 2026 | 124.40 | 124.50 | 124.40 | 124.50 | 124.50 | -0.24% | 39 |
| Feb 6, 2026 | 124.70 | 124.80 | 123.00 | 124.80 | 124.80 | -0.48% | 576 |
| Feb 5, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | 1 |
| Feb 4, 2026 | 122.40 | 126.00 | 122.40 | 126.00 | 126.00 | 2.44% | 238 |
| Feb 3, 2026 | 126.20 | 126.20 | 122.60 | 123.00 | 123.00 | -2.23% | 680 |
| Feb 2, 2026 | 127.00 | 127.00 | 125.80 | 125.80 | 125.80 | -1.56% | 259 |
| Jan 30, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -2.29% | 1 |
| Jan 29, 2026 | 131.00 | 131.00 | 130.80 | 130.80 | 130.80 | 0.31% | 198 |
| Jan 28, 2026 | 129.90 | 130.60 | 129.90 | 130.40 | 130.40 | -0.69% | 147 |
| Jan 27, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.08% | 213 |
| Jan 26, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.53% | 144 |
| Jan 23, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -0.08% | 18 |
| Jan 22, 2026 | 131.40 | 132.00 | 130.80 | 132.00 | 132.00 | 0.46% | 186 |
| Jan 21, 2026 | 132.40 | 132.40 | 131.40 | 131.40 | 131.40 | -0.90% | 105 |
| Jan 20, 2026 | 136.80 | 136.80 | 132.60 | 132.60 | 132.60 | -4.47% | 4,798 |
| Jan 19, 2026 | 138.00 | 138.80 | 138.00 | 138.80 | 138.80 | -0.72% | 52 |
| Jan 16, 2026 | 139.70 | 139.80 | 139.70 | 139.80 | 139.80 | 1.75% | 78 |
| Jan 15, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.15% | 2,767 |
| Jan 14, 2026 | 136.80 | 137.20 | 136.80 | 137.20 | 137.20 | 0.59% | 691 |
| Jan 12, 2026 | 136.50 | 136.50 | 136.10 | 136.40 | 136.40 | 0.07% | 195 |
| Jan 9, 2026 | 136.00 | 136.30 | 136.00 | 136.30 | 136.30 | 1.49% | 102 |
| Jan 7, 2026 | 134.00 | 134.30 | 134.00 | 134.30 | 134.30 | 2.05% | 62 |
| Jan 2, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 1.39% | 106 |
| Dec 30, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.15% | 22 |
| Dec 29, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 3.35% | 33 |
| Dec 23, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 4.67% | 2 |
| Dec 12, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.84% | 1,712 |
| Dec 11, 2025 | 119.00 | 119.00 | 118.80 | 118.80 | 118.80 | 0.68% | 99 |
| Dec 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.17% | 100 |
| Dec 9, 2025 | 117.60 | 117.80 | 117.60 | 117.80 | 117.80 | -2.32% | 70 |