Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 135.00
-3.80 (-2.74%)
Jan 20, 2026, 12:39 PM CET
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 140.00 | 140.00 | 132.40 | 132.40 | 132.40 | -4.61% | 59,483 |
| Jan 19, 2026 | 137.00 | 138.80 | 137.00 | 138.80 | 138.80 | -0.57% | 10,658 |
| Jan 16, 2026 | 139.80 | 141.00 | 139.20 | 139.60 | 139.60 | - | 7,449 |
| Jan 15, 2026 | 136.20 | 140.00 | 136.20 | 139.60 | 139.60 | 1.75% | 6,472 |
| Jan 14, 2026 | 135.80 | 138.20 | 135.80 | 137.20 | 137.20 | 0.88% | 9,273 |
| Jan 13, 2026 | 135.40 | 137.00 | 135.40 | 136.00 | 136.00 | - | 6,233 |
| Jan 12, 2026 | 136.40 | 136.80 | 135.40 | 136.00 | 136.00 | -0.58% | 10,392 |
| Jan 9, 2026 | 135.60 | 137.00 | 135.40 | 136.80 | 136.80 | 0.88% | 8,473 |
| Jan 8, 2026 | 133.60 | 135.60 | 133.20 | 135.60 | 135.60 | 1.04% | 4,703 |
| Jan 7, 2026 | 134.80 | 135.00 | 134.00 | 134.20 | 134.20 | 0.90% | 9,966 |
| Jan 5, 2026 | 132.40 | 135.00 | 132.40 | 133.00 | 133.00 | 1.06% | 3,377 |
| Jan 2, 2026 | 128.80 | 132.00 | 128.60 | 131.60 | 131.60 | 2.65% | 8,518 |
| Dec 30, 2025 | 129.60 | 130.80 | 128.00 | 128.20 | 128.20 | -1.38% | 8,382 |
| Dec 29, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 16,330 |
| Dec 23, 2025 | 125.80 | 126.20 | 123.40 | 126.00 | 126.00 | 0.16% | 35,948 |
| Dec 22, 2025 | 122.00 | 126.60 | 121.00 | 125.80 | 125.80 | 3.11% | 10,748 |
| Dec 19, 2025 | 120.00 | 124.00 | 118.80 | 122.00 | 122.00 | 2.18% | 15,785 |
| Dec 18, 2025 | 118.60 | 119.80 | 117.20 | 119.40 | 119.40 | 0.67% | 4,988 |
| Dec 17, 2025 | 118.60 | 120.00 | 117.60 | 118.60 | 118.60 | - | 3,953 |
| Dec 16, 2025 | 118.20 | 119.00 | 117.60 | 118.60 | 118.60 | 0.17% | 203,218 |
| Dec 15, 2025 | 118.80 | 120.00 | 118.40 | 118.40 | 118.40 | -1.17% | 7,907 |
| Dec 12, 2025 | 118.20 | 119.80 | 118.20 | 119.80 | 119.80 | 0.67% | 8,432 |
| Dec 11, 2025 | 118.00 | 119.00 | 116.80 | 119.00 | 119.00 | 1.19% | 58,839 |
| Dec 10, 2025 | 117.80 | 118.00 | 115.60 | 117.60 | 117.60 | 0.51% | 119,661 |
| Dec 9, 2025 | 118.00 | 118.00 | 116.40 | 117.00 | 117.00 | -0.68% | 3,656 |
| Dec 8, 2025 | 119.40 | 121.20 | 117.20 | 117.80 | 117.80 | -1.67% | 36,311 |
| Dec 5, 2025 | 119.60 | 120.20 | 118.40 | 119.80 | 119.80 | 0.17% | 4,984 |
| Dec 4, 2025 | 115.20 | 120.00 | 115.00 | 119.60 | 119.60 | 2.75% | 248,794 |
| Dec 3, 2025 | 116.40 | 118.00 | 113.60 | 116.40 | 116.40 | -1.19% | 8,042 |
| Dec 2, 2025 | 121.00 | 121.00 | 116.80 | 117.80 | 117.80 | -1.17% | 4,195 |
| Dec 1, 2025 | 118.00 | 119.20 | 114.00 | 119.20 | 119.20 | 0.17% | 16,048 |
| Nov 28, 2025 | 119.00 | 119.00 | 118.60 | 119.00 | 119.00 | -0.34% | 7,966 |
| Nov 27, 2025 | 118.80 | 120.00 | 118.60 | 119.40 | 119.40 | 0.34% | 30,574 |
| Nov 26, 2025 | 115.20 | 119.00 | 115.00 | 119.00 | 119.00 | 2.76% | 31,685 |
| Nov 25, 2025 | 115.20 | 116.20 | 115.00 | 115.80 | 115.80 | 0.52% | 6,235 |
| Nov 24, 2025 | 113.40 | 115.40 | 113.40 | 115.20 | 115.20 | 0.88% | 4,208 |
| Nov 21, 2025 | 112.80 | 114.40 | 111.60 | 114.20 | 114.20 | - | 3,738 |
| Nov 20, 2025 | 112.80 | 114.40 | 112.80 | 114.20 | 114.20 | 1.60% | 6,730 |
| Nov 19, 2025 | 116.00 | 116.00 | 112.40 | 112.40 | 112.40 | -3.10% | 6,661 |
| Nov 18, 2025 | 124.20 | 124.20 | 115.60 | 116.00 | 116.00 | -6.30% | 6,823 |
| Nov 17, 2025 | 121.00 | 125.20 | 120.40 | 123.80 | 123.80 | 3.00% | 11,529 |
| Nov 14, 2025 | 119.20 | 121.40 | 118.00 | 120.20 | 120.20 | 1.01% | 10,682 |
| Nov 13, 2025 | 119.20 | 122.20 | 118.60 | 119.00 | 119.00 | 0.51% | 7,322 |
| Nov 12, 2025 | 122.20 | 122.60 | 118.40 | 118.40 | 118.40 | -3.11% | 5,543 |
| Nov 11, 2025 | 121.00 | 124.20 | 120.20 | 122.20 | 122.20 | 0.99% | 264,242 |
| Nov 10, 2025 | 118.40 | 121.80 | 118.40 | 121.00 | 121.00 | 1.85% | 8,379 |
| Nov 7, 2025 | 117.20 | 119.60 | 116.80 | 118.80 | 118.80 | 1.54% | 6,266 |
| Nov 6, 2025 | 117.00 | 117.80 | 116.40 | 117.00 | 117.00 | 0.34% | 3,486 |
| Nov 5, 2025 | 117.00 | 117.80 | 115.60 | 116.60 | 116.60 | -0.34% | 3,829 |
| Nov 4, 2025 | 119.20 | 119.20 | 115.60 | 117.00 | 117.00 | -1.52% | 7,610 |