Alligo AB (publ) (LON:0RTK)
London · Delayed Price · Currency is GBP · Price in SEK 106.60
-0.80 (-0.74%)
At close: Sep 12, 2025
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 108.60 | 108.60 | 106.60 | 106.60 | 106.60 | -0.19% | 4,936 |
| Aug 28, 2025 | 107.40 | 107.40 | 106.80 | 106.80 | 106.80 | -2.20% | 236 |
| Aug 27, 2025 | 108.40 | 110.00 | 108.40 | 109.20 | 109.20 | 3.12% | 251,227 |
| Aug 26, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.76% | 61 |
| Aug 25, 2025 | 105.60 | 107.80 | 105.60 | 107.80 | 107.80 | 1.70% | 409 |
| Aug 22, 2025 | 105.60 | 106.00 | 105.60 | 106.00 | 106.00 | -0.19% | 70 |
| Aug 21, 2025 | 106.40 | 106.40 | 106.20 | 106.20 | 106.20 | -0.19% | 69 |
| Aug 20, 2025 | 108.40 | 108.40 | 106.00 | 106.40 | 106.40 | -1.12% | 557 |
| Aug 19, 2025 | 105.20 | 107.60 | 105.20 | 107.60 | 107.60 | 2.87% | 40 |
| Aug 18, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.95% | 95 |
| Aug 15, 2025 | 105.60 | 106.00 | 105.60 | 105.60 | 105.60 | 1.15% | 58 |
| Aug 14, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -1.14% | 40 |
| Aug 13, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.19% | 166 |
| Aug 12, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 2.12% | 117 |
| Aug 7, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.38% | 3,942 |
| Aug 1, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.33% | 178 |
| Jul 31, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -4.36% | 6 |
| Jul 28, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.92% | 121 |
| Jul 23, 2025 | 108.40 | 109.20 | 108.40 | 109.20 | 109.20 | 2.92% | 210 |
| Jul 22, 2025 | 106.20 | 106.20 | 106.00 | 106.10 | 106.10 | -0.28% | 93 |
| Jul 21, 2025 | 106.60 | 106.60 | 106.40 | 106.40 | 106.40 | -0.19% | 136 |
| Jul 18, 2025 | 108.20 | 108.20 | 106.60 | 106.60 | 106.60 | -4.99% | 452 |
| Jul 17, 2025 | 111.20 | 112.20 | 111.20 | 112.20 | 112.20 | 0.36% | 192 |
| Jul 16, 2025 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | 1.45% | 287 |
| Jul 14, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.43% | 100 |
| Jul 11, 2025 | 111.60 | 111.80 | 111.60 | 111.80 | 111.80 | -0.18% | 243 |
| Jul 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.53% | 83 |
| Jul 8, 2025 | 112.80 | 112.80 | 112.60 | 112.60 | 112.60 | 0.54% | 1,872 |
| Jul 7, 2025 | 113.20 | 113.20 | 112.00 | 112.00 | 112.00 | -0.71% | 294 |
| Jul 3, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.81% | 32 |
| Jun 30, 2025 | 112.60 | 112.60 | 110.60 | 110.80 | 110.80 | -1.25% | 648 |
| Jun 27, 2025 | 111.40 | 112.20 | 111.00 | 112.20 | 112.20 | 2.75% | 388 |
| Jun 26, 2025 | 110.40 | 110.60 | 109.20 | 109.20 | 109.20 | -0.55% | 5,064 |
| Jun 25, 2025 | 110.60 | 110.60 | 109.80 | 109.80 | 109.80 | -1.26% | 6,141 |
| Jun 24, 2025 | 113.00 | 113.00 | 111.20 | 111.20 | 111.20 | -0.54% | 7,091 |
| Jun 19, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.41% | 62 |
| Jun 18, 2025 | 113.00 | 113.40 | 113.00 | 113.40 | 113.40 | 0.53% | 134 |
| Jun 16, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -1.23% | 186 |
| Jun 13, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.72% | 40 |
| Jun 12, 2025 | 118.60 | 118.60 | 116.20 | 116.20 | 116.20 | -2.02% | 1,210 |
| Jun 11, 2025 | 117.30 | 118.80 | 117.30 | 118.60 | 118.60 | 1.63% | 707 |
| Jun 10, 2025 | 117.00 | 117.00 | 116.00 | 116.70 | 116.70 | -0.77% | 978 |
| Jun 9, 2025 | 118.40 | 118.60 | 117.40 | 117.60 | 117.60 | -0.34% | 209 |
| Jun 5, 2025 | 118.60 | 118.60 | 118.00 | 118.00 | 118.00 | -0.34% | 103 |
| Jun 4, 2025 | 118.00 | 118.40 | 117.60 | 118.40 | 118.40 | 0.68% | 330 |