Alligo AB (publ) (LON:0RTK)
London · Delayed Price · Currency is GBP · Price in SEK 119.80
+1.00 (0.84%)
Dec 12, 2025, 4:30 PM BST
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.34% | 2,309 |
| Nov 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 47 |
| Nov 27, 2025 | 119.40 | 119.40 | 119.00 | 119.00 | 119.00 | 3.48% | 24 |
| Nov 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.69% | 2 |
| Nov 19, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.94% | 6 |
| Nov 18, 2025 | 124.20 | 124.20 | 116.90 | 116.90 | 116.90 | -4.96% | 241 |
| Nov 17, 2025 | 123.80 | 123.80 | 123.00 | 123.00 | 123.00 | 2.16% | 239 |
| Nov 14, 2025 | 118.60 | 120.80 | 118.60 | 120.40 | 120.40 | -0.66% | 1,925 |
| Nov 13, 2025 | 119.30 | 121.20 | 119.30 | 121.20 | 121.20 | 1.68% | 91 |
| Nov 12, 2025 | 122.60 | 122.60 | 119.20 | 119.20 | 119.20 | -1.49% | 1,102 |
| Nov 11, 2025 | 123.60 | 123.60 | 120.20 | 121.00 | 121.00 | 0.17% | 2,097 |
| Nov 10, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.00% | 243 |
| Nov 7, 2025 | 119.80 | 119.80 | 119.60 | 119.60 | 119.60 | 1.70% | 1,396 |
| Nov 6, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.51% | 148 |
| Nov 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.17% | 10 |
| Nov 4, 2025 | 118.30 | 118.30 | 117.20 | 117.20 | 117.20 | -2.98% | 135 |
| Nov 3, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.94% | 8 |
| Oct 31, 2025 | 120.20 | 120.20 | 118.50 | 118.50 | 118.50 | -2.79% | 174 |
| Oct 30, 2025 | 121.80 | 121.90 | 121.80 | 121.90 | 121.90 | -2.17% | 128 |
| Oct 29, 2025 | 123.80 | 124.60 | 123.60 | 124.60 | 124.60 | 0.56% | 204 |
| Oct 28, 2025 | 122.60 | 123.90 | 122.60 | 123.90 | 123.90 | 0.41% | 137 |
| Oct 27, 2025 | 118.80 | 124.00 | 118.80 | 123.40 | 123.40 | 1.31% | 645 |
| Oct 24, 2025 | 116.00 | 121.80 | 116.00 | 121.80 | 121.80 | 5.18% | 5,489 |
| Oct 23, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 3.02% | 8 |
| Oct 22, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 2.09% | 53 |
| Oct 21, 2025 | 110.40 | 110.40 | 110.10 | 110.10 | 110.10 | 1.57% | 49 |
| Oct 17, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.93% | 6 |
| Oct 15, 2025 | 108.80 | 108.80 | 107.40 | 107.40 | 107.40 | -2.63% | 747 |
| Oct 14, 2025 | 110.40 | 110.40 | 110.30 | 110.30 | 110.30 | -2.90% | 30 |
| Oct 13, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.18% | 10 |
| Oct 10, 2025 | 114.00 | 114.00 | 112.20 | 113.40 | 113.40 | -5.18% | 312 |
| Oct 9, 2025 | 118.80 | 119.80 | 118.80 | 119.60 | 119.60 | -0.91% | 100 |
| Oct 8, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.58% | 9 |
| Oct 7, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -3.23% | 41 |
| Oct 6, 2025 | 122.60 | 124.00 | 122.20 | 124.00 | 124.00 | 3.85% | 2,850 |
| Oct 3, 2025 | 117.60 | 119.40 | 117.60 | 119.40 | 119.40 | 4.74% | 41 |
| Oct 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.26% | 19 |
| Sep 30, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 2.24% | 48 |
| Sep 29, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 3.52% | 4 |
| Sep 26, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.37% | 800 |
| Sep 24, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.94% | 89 |
| Sep 12, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.74% | 67 |
| Sep 11, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 2.78% | 8,240 |
| Sep 5, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.06% | 20 |
| Sep 3, 2025 | 104.60 | 104.60 | 103.40 | 103.40 | 103.40 | -4.61% | 17 |
| Sep 1, 2025 | 107.00 | 108.40 | 107.00 | 108.40 | 108.40 | 1.69% | 757 |