Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 105.60
-0.40 (-0.38%)
Aug 13, 2025, 5:29 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 105.60 | 106.00 | 104.00 | 105.60 | 105.60 | -0.38% | 11,783 |
| Aug 12, 2025 | 105.20 | 106.00 | 103.80 | 106.00 | 106.00 | 1.15% | 8,064 |
| Aug 11, 2025 | 105.80 | 106.00 | 104.60 | 104.80 | 104.80 | -0.95% | 4,931 |
| Aug 8, 2025 | 104.60 | 106.00 | 104.60 | 105.80 | 105.80 | 1.15% | 5,444 |
| Aug 7, 2025 | 102.20 | 104.80 | 102.20 | 104.60 | 104.60 | 2.55% | 9,179 |
| Aug 6, 2025 | 103.00 | 104.20 | 102.00 | 102.00 | 102.00 | -0.97% | 10,292 |
| Aug 5, 2025 | 102.80 | 104.40 | 102.80 | 103.00 | 103.00 | - | 10,958 |
| Aug 4, 2025 | 103.40 | 104.60 | 102.80 | 103.00 | 103.00 | -0.39% | 10,527 |
| Aug 1, 2025 | 104.80 | 105.60 | 103.40 | 103.40 | 103.40 | -1.52% | 12,272 |
| Jul 31, 2025 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | -1.32% | 9,814 |
| Jul 30, 2025 | 107.00 | 108.40 | 106.20 | 106.40 | 106.40 | -0.75% | 13,522 |
| Jul 29, 2025 | 108.40 | 110.20 | 107.20 | 107.20 | 107.20 | -1.11% | 18,570 |
| Jul 28, 2025 | 110.00 | 110.80 | 107.80 | 108.40 | 108.40 | -1.28% | 15,382 |
| Jul 25, 2025 | 108.40 | 110.20 | 108.00 | 109.80 | 109.80 | 0.92% | 7,016 |
| Jul 24, 2025 | 109.20 | 109.80 | 108.00 | 108.80 | 108.80 | -0.37% | 9,861 |
| Jul 23, 2025 | 105.60 | 109.40 | 105.60 | 109.20 | 109.20 | 2.63% | 14,444 |
| Jul 22, 2025 | 105.40 | 107.00 | 104.80 | 106.40 | 106.40 | 0.38% | 15,632 |
| Jul 21, 2025 | 107.20 | 107.20 | 105.60 | 106.00 | 106.00 | 0.19% | 17,521 |
| Jul 18, 2025 | 111.40 | 111.60 | 105.80 | 105.80 | 105.80 | -5.70% | 33,054 |
| Jul 17, 2025 | 104.00 | 113.80 | 102.00 | 112.20 | 112.20 | 1.63% | 83,713 |
| Jul 16, 2025 | 111.40 | 112.20 | 109.60 | 110.40 | 110.40 | -1.25% | 31,219 |
| Jul 15, 2025 | 110.40 | 112.00 | 110.00 | 111.80 | 111.80 | 0.54% | 8,694 |
| Jul 14, 2025 | 111.00 | 111.60 | 109.60 | 111.20 | 111.20 | -0.71% | 11,263 |
| Jul 11, 2025 | 112.60 | 112.60 | 111.40 | 112.00 | 112.00 | -0.88% | 8,025 |
| Jul 10, 2025 | 112.00 | 113.20 | 111.60 | 113.00 | 113.00 | 1.07% | 23,433 |
| Jul 9, 2025 | 112.60 | 113.00 | 111.40 | 111.80 | 111.80 | -0.71% | 19,657 |
| Jul 8, 2025 | 113.00 | 113.00 | 111.40 | 112.60 | 112.60 | 0.54% | 14,039 |
| Jul 7, 2025 | 114.00 | 114.40 | 111.80 | 112.00 | 112.00 | -1.06% | 9,347 |
| Jul 4, 2025 | 113.80 | 114.00 | 112.00 | 113.20 | 113.20 | -0.35% | 7,769 |
| Jul 3, 2025 | 112.60 | 113.80 | 112.60 | 113.60 | 113.60 | 1.25% | 16,988 |
| Jul 2, 2025 | 111.20 | 112.40 | 110.00 | 112.20 | 112.20 | 0.90% | 15,788 |
| Jul 1, 2025 | 110.00 | 111.40 | 109.60 | 111.20 | 111.20 | 1.09% | 5,202 |
| Jun 30, 2025 | 112.60 | 113.20 | 110.00 | 110.00 | 110.00 | -2.14% | 24,821 |
| Jun 27, 2025 | 109.40 | 112.40 | 109.40 | 112.40 | 112.40 | 2.55% | 48,662 |
| Jun 26, 2025 | 109.60 | 111.20 | 109.00 | 109.60 | 109.60 | - | 30,600 |
| Jun 25, 2025 | 110.40 | 112.00 | 109.20 | 109.60 | 109.60 | -0.54% | 16,082 |
| Jun 24, 2025 | 111.00 | 114.20 | 109.60 | 110.20 | 110.20 | -0.72% | 126,846 |
| Jun 23, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.54% | 7,718 |
| Jun 19, 2025 | 112.20 | 112.80 | 110.40 | 110.40 | 110.40 | -2.13% | 12,609 |
| Jun 18, 2025 | 112.40 | 113.60 | 110.60 | 112.80 | 112.80 | 0.53% | 11,037 |
| Jun 17, 2025 | 110.40 | 112.80 | 110.40 | 112.20 | 112.20 | 0.36% | 8,286 |
| Jun 16, 2025 | 112.80 | 114.20 | 111.80 | 111.80 | 111.80 | -1.41% | 11,189 |
| Jun 13, 2025 | 115.00 | 115.20 | 113.00 | 113.40 | 113.40 | -2.41% | 11,841 |
| Jun 12, 2025 | 118.40 | 118.60 | 115.40 | 116.20 | 116.20 | -2.35% | 9,959 |
| Jun 11, 2025 | 118.20 | 119.80 | 116.80 | 119.00 | 119.00 | 1.54% | 16,013 |
| Jun 10, 2025 | 119.00 | 119.20 | 116.00 | 117.20 | 117.20 | 0.34% | 8,463 |
| Jun 9, 2025 | 117.80 | 118.60 | 116.40 | 116.80 | 116.80 | -0.51% | 4,159 |
| Jun 5, 2025 | 116.20 | 118.80 | 115.00 | 117.40 | 117.40 | -0.51% | 9,284 |
| Jun 4, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.20% | 12,186 |
| Jun 3, 2025 | 116.60 | 117.80 | 115.60 | 116.60 | 116.60 | 0.34% | 8,614 |