Alligo AB (publ) (LON:0RTK)
London · Delayed Price · Currency is GBP · Price in SEK 144.40
+1.70 (1.19%)
Jun 3, 2026, 3:09 PM GMT
LON:0RTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 143.60 | 144.40 | 143.60 | 144.40 | 144.40 | 1.19% | 1,069 |
| May 29, 2026 | 140.60 | 142.70 | 140.10 | 142.70 | 142.70 | 5.31% | 1,512 |
| May 28, 2026 | 135.00 | 135.50 | 135.00 | 135.50 | 135.50 | -0.51% | 3,818 |
| May 26, 2026 | 135.80 | 136.20 | 135.80 | 136.20 | 136.20 | 1.79% | 461 |
| May 25, 2026 | 134.10 | 134.10 | 133.80 | 133.80 | 133.80 | -2.34% | 135 |
| May 22, 2026 | 136.60 | 137.00 | 135.00 | 137.00 | 137.00 | 1.03% | 1,395 |
| May 21, 2026 | 137.50 | 139.20 | 135.60 | 135.60 | 135.60 | -2.16% | 3,981 |
| May 20, 2026 | 142.90 | 143.40 | 140.80 | 140.80 | 138.60 | -3.03% | 2,058 |
| May 19, 2026 | 140.00 | 145.20 | 139.60 | 145.20 | 142.93 | 3.86% | 2,131 |
| May 18, 2026 | 139.60 | 140.30 | 139.60 | 139.80 | 137.62 | -1.48% | 2,299 |
| May 15, 2026 | 142.20 | 142.20 | 141.90 | 141.90 | 139.68 | 2.09% | 121 |
| May 12, 2026 | 136.20 | 139.00 | 136.20 | 139.00 | 136.83 | 0.14% | 1,097 |
| May 11, 2026 | 142.20 | 142.20 | 138.80 | 138.80 | 136.63 | -1.84% | 169 |
| May 8, 2026 | 143.20 | 143.20 | 141.40 | 141.40 | 139.19 | -3.28% | 1,107 |
| May 7, 2026 | 147.00 | 147.00 | 146.20 | 146.20 | 143.92 | -0.88% | 359 |
| May 6, 2026 | 146.90 | 147.80 | 145.20 | 147.50 | 145.20 | 3.73% | 6,387 |
| May 4, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 139.98 | 1.86% | 89 |
| Apr 30, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 137.42 | -3.72% | 2 |
| Apr 29, 2026 | 145.60 | 145.60 | 145.00 | 145.00 | 142.73 | -0.96% | 68 |
| Apr 28, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 144.11 | 0.21% | 415 |
| Apr 27, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 143.82 | 1.60% | 370 |
| Apr 24, 2026 | 138.80 | 145.00 | 138.80 | 143.80 | 141.55 | 4.51% | 967 |
| Apr 23, 2026 | 136.30 | 137.60 | 136.30 | 137.60 | 135.45 | 3.61% | 45 |
| Apr 22, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 130.73 | -4.18% | 300 |
| Apr 20, 2026 | 138.00 | 139.00 | 138.00 | 138.60 | 136.43 | 1.54% | 460 |
| Apr 17, 2026 | 137.00 | 137.20 | 136.50 | 136.50 | 134.37 | -0.29% | 481 |
| Apr 15, 2026 | 137.40 | 137.40 | 136.90 | 136.90 | 134.76 | -1.37% | 12 |
| Apr 14, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 136.63 | 3.74% | 94 |
| Apr 13, 2026 | 131.60 | 133.80 | 131.60 | 133.80 | 131.71 | 0.15% | 153 |
| Apr 10, 2026 | 134.00 | 134.00 | 133.60 | 133.60 | 131.51 | 3.25% | 287 |
| Apr 9, 2026 | 130.00 | 130.50 | 128.60 | 129.40 | 127.38 | -1.07% | 3,395 |
| Apr 8, 2026 | 131.00 | 131.00 | 130.80 | 130.80 | 128.76 | 2.67% | 343 |
| Apr 7, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 125.41 | 0.47% | 11 |
| Apr 2, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 124.82 | -0.94% | 20 |
| Apr 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.00 | -3.47% | 7 |
| Mar 30, 2026 | 132.20 | 135.80 | 130.70 | 132.60 | 130.53 | 0.15% | 3,105 |
| Mar 27, 2026 | 131.20 | 132.40 | 131.00 | 132.40 | 130.33 | 2.80% | 94 |
| Mar 26, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 126.79 | 1.42% | 29 |
| Mar 25, 2026 | 128.40 | 128.40 | 127.00 | 127.00 | 125.02 | 0.79% | 158 |
| Mar 24, 2026 | 124.60 | 126.00 | 124.00 | 126.00 | 124.03 | -0.47% | 4,184 |
| Mar 23, 2026 | 128.00 | 128.20 | 126.00 | 126.60 | 124.62 | 1.61% | 103 |
| Mar 20, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 122.65 | -2.04% | 12 |
| Mar 17, 2026 | 128.20 | 128.20 | 127.20 | 127.20 | 125.21 | -0.93% | 81 |
| Mar 13, 2026 | 126.40 | 128.40 | 126.00 | 128.40 | 126.39 | -2.06% | 77 |
| Mar 10, 2026 | 131.40 | 131.80 | 130.70 | 131.10 | 129.05 | 4.38% | 73 |
| Mar 9, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 123.64 | -1.10% | 1 |
| Mar 6, 2026 | 127.90 | 127.90 | 127.00 | 127.00 | 125.02 | -0.16% | 3 |
| Mar 5, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 125.21 | 1.27% | 1 |
| Mar 4, 2026 | 125.60 | 125.60 | 125.20 | 125.60 | 123.64 | -2.03% | 40 |
| Mar 3, 2026 | 129.80 | 129.80 | 128.20 | 128.20 | 126.20 | -5.87% | 70 |