Alligo AB (publ) (LON:0RTK)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 116.70
+1.60 (1.39%)
Nov 10, 2026, 4:24 PM GMT
LON:0RTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.39% | 1 |
| Nov 9, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -1.46% | 3,880 |
| Nov 6, 2026 | 116.20 | 116.80 | 115.70 | 116.80 | 116.80 | 1.04% | 567 |
| Nov 5, 2026 | 116.80 | 117.50 | 115.60 | 115.60 | 115.60 | - | 381 |
| Nov 4, 2026 | 114.00 | 115.60 | 114.00 | 115.60 | 115.60 | 2.21% | 99 |
| Nov 3, 2026 | 113.20 | 113.20 | 113.00 | 113.10 | 113.10 | 0.44% | 171 |
| Nov 2, 2026 | 112.90 | 112.90 | 112.60 | 112.60 | 112.60 | -2.17% | 2,701 |
| Oct 30, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.44% | 50 |
| Oct 29, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.15% | 3,000 |
| Oct 28, 2026 | 113.60 | 114.40 | 113.30 | 113.30 | 113.30 | 1.43% | 1,084 |
| Oct 27, 2026 | 110.70 | 112.20 | 110.40 | 111.70 | 111.70 | 2.67% | 1,139 |
| Oct 26, 2026 | 108.80 | 108.80 | 107.20 | 108.80 | 108.80 | -3.37% | 61 |
| Oct 23, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -9.85% | 120 |
| Oct 22, 2026 | 124.60 | 125.60 | 124.40 | 124.90 | 124.90 | -0.56% | 305 |
| Oct 21, 2026 | 124.60 | 125.60 | 124.30 | 125.60 | 125.60 | 0.64% | 331 |
| Oct 20, 2026 | 124.40 | 125.60 | 123.10 | 124.80 | 124.80 | 0.81% | 25,665 |
| Oct 19, 2026 | 123.60 | 123.80 | 123.60 | 123.80 | 123.80 | 0.08% | 124 |
| Oct 16, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -2.21% | 4 |
| Oct 15, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.16% | 60 |
| Oct 14, 2026 | 127.40 | 127.40 | 126.29 | 126.70 | 126.70 | 0.40% | 21,231 |
| Oct 13, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -1.25% | 40 |
| Oct 12, 2026 | 125.60 | 128.40 | 125.60 | 127.80 | 127.80 | 2.65% | 5,225 |
| Oct 9, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2.55% | 72 |
| Oct 6, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.82% | 126 |
| Oct 5, 2026 | 123.80 | 123.80 | 122.40 | 122.40 | 122.40 | -2.55% | 2,147 |
| Oct 2, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.88% | 3 |
| Oct 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.31% | 135 |
| Sep 30, 2026 | 129.00 | 129.00 | 128.40 | 128.40 | 128.40 | -2.43% | 83 |
| Sep 28, 2026 | 132.00 | 132.00 | 131.00 | 131.60 | 131.60 | -1.05% | 2,339 |
| Sep 25, 2026 | 131.40 | 133.00 | 131.40 | 133.00 | 133.00 | 1.06% | 2,942 |
| Sep 24, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 0.61% | 880 |
| Sep 22, 2026 | 132.60 | 132.60 | 130.80 | 130.80 | 130.80 | -0.91% | 310 |
| Sep 18, 2026 | 131.40 | 132.00 | 131.40 | 132.00 | 132.00 | - | 126 |
| Sep 17, 2026 | 132.00 | 132.20 | 132.00 | 132.00 | 132.00 | -0.45% | 124 |
| Sep 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.60% | 20 |
| Sep 15, 2026 | 132.00 | 133.40 | 132.00 | 133.40 | 133.40 | 0.76% | 80 |
| Sep 14, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.60% | 16 |
| Sep 11, 2026 | 133.40 | 133.40 | 132.20 | 133.20 | 133.20 | -1.48% | 3,600 |
| Sep 10, 2026 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | -1.31% | 107 |
| Sep 9, 2026 | 136.70 | 137.00 | 136.60 | 137.00 | 137.00 | 0.07% | 230 |
| Sep 8, 2026 | 136.80 | 137.00 | 136.80 | 136.90 | 136.90 | -0.36% | 76 |
| Sep 7, 2026 | 136.80 | 137.40 | 136.80 | 137.40 | 137.40 | 0.29% | 74 |
| Sep 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.29% | 141 |
| Sep 2, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 2.16% | 288 |
| Sep 1, 2026 | 134.80 | 134.80 | 134.50 | 134.50 | 134.50 | 0.52% | 2 |
| Aug 31, 2026 | 133.00 | 133.80 | 131.80 | 133.80 | 133.80 | -1.33% | 1,499 |
| Aug 28, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.44% | 72 |
| Aug 26, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | -1.03% | 2 |
| Aug 25, 2026 | 135.60 | 138.10 | 135.60 | 136.40 | 136.40 | - | 194 |
| Aug 24, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.44% | 1 |