Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 136.40
+0.40 (0.29%)
Aug 14, 2026, 5:29 PM CET
Alligo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 135.60 | 136.80 | 135.40 | 136.40 | 136.40 | 0.29% | 43,166 |
| Aug 13, 2026 | 136.80 | 136.80 | 136.00 | 136.00 | 136.00 | -0.29% | 69,562 |
| Aug 12, 2026 | 136.80 | 136.80 | 135.60 | 136.40 | 136.40 | - | 8,900 |
| Aug 11, 2026 | 136.60 | 136.80 | 136.40 | 136.40 | 136.40 | -0.15% | 3,716 |
| Aug 10, 2026 | 136.60 | 136.60 | 135.00 | 136.60 | 136.60 | 0.44% | 2,796 |
| Aug 7, 2026 | 135.60 | 136.60 | 134.60 | 136.00 | 136.00 | -0.58% | 7,942 |
| Aug 6, 2026 | 133.80 | 136.80 | 133.80 | 136.80 | 136.80 | 2.70% | 4,857 |
| Aug 5, 2026 | 134.00 | 136.60 | 133.20 | 133.20 | 133.20 | -0.60% | 7,897 |
| Aug 4, 2026 | 135.80 | 137.80 | 133.40 | 134.00 | 134.00 | -1.76% | 7,650 |
| Aug 3, 2026 | 138.60 | 138.60 | 136.40 | 136.40 | 136.40 | -1.59% | 4,556 |
| Jul 31, 2026 | 135.20 | 139.00 | 135.20 | 138.60 | 138.60 | 2.67% | 3,068 |
| Jul 30, 2026 | 138.80 | 140.80 | 131.80 | 135.00 | 135.00 | -2.17% | 12,917 |
| Jul 29, 2026 | 136.40 | 139.00 | 136.40 | 138.00 | 138.00 | 0.88% | 2,912 |
| Jul 28, 2026 | 136.00 | 138.00 | 136.00 | 136.80 | 136.80 | 1.33% | 1,462 |
| Jul 27, 2026 | 140.00 | 141.20 | 135.00 | 135.00 | 135.00 | -3.43% | 26,745 |
| Jul 24, 2026 | 140.00 | 140.00 | 138.80 | 139.80 | 139.80 | 0.58% | 1,897 |
| Jul 23, 2026 | 138.80 | 139.80 | 138.80 | 139.00 | 139.00 | -0.57% | 4,848 |
| Jul 22, 2026 | 139.00 | 139.80 | 138.60 | 139.80 | 139.80 | 1.01% | 3,785 |
| Jul 21, 2026 | 138.80 | 139.00 | 137.40 | 138.40 | 138.40 | 0.29% | 3,500 |
| Jul 20, 2026 | 134.60 | 139.00 | 134.60 | 138.00 | 138.00 | 2.53% | 10,626 |
| Jul 17, 2026 | 137.00 | 137.00 | 132.40 | 134.60 | 134.60 | -2.46% | 6,193 |
| Jul 16, 2026 | 132.20 | 138.00 | 132.00 | 138.00 | 138.00 | 0.44% | 5,315 |
| Jul 15, 2026 | 127.60 | 137.40 | 126.70 | 137.40 | 137.40 | 7.68% | 9,742 |
| Jul 14, 2026 | 126.20 | 127.60 | 126.20 | 127.60 | 127.60 | 0.31% | 1,464 |
| Jul 13, 2026 | 125.00 | 128.20 | 123.00 | 127.20 | 127.20 | 1.76% | 4,627 |
| Jul 10, 2026 | 125.00 | 129.20 | 124.80 | 125.00 | 125.00 | -3.40% | 281,884 |
| Jul 9, 2026 | 127.60 | 130.00 | 127.40 | 129.40 | 129.40 | 2.21% | 3,843 |
| Jul 8, 2026 | 127.80 | 127.80 | 126.20 | 126.60 | 126.60 | -1.09% | 4,343 |
| Jul 7, 2026 | 129.80 | 129.80 | 128.00 | 128.00 | 128.00 | -1.39% | 4,934 |
| Jul 6, 2026 | 129.80 | 130.20 | 129.00 | 129.80 | 129.80 | 0.15% | 2,284 |
| Jul 3, 2026 | 133.20 | 133.80 | 129.60 | 129.60 | 129.60 | -3.71% | 10,354 |
| Jul 2, 2026 | 127.20 | 134.60 | 126.80 | 134.60 | 134.60 | 5.16% | 8,034 |
| Jul 1, 2026 | 131.00 | 131.20 | 127.80 | 128.00 | 128.00 | -3.90% | 12,362 |
| Jun 30, 2026 | 128.80 | 137.00 | 128.00 | 133.20 | 133.20 | 4.72% | 11,645 |
| Jun 29, 2026 | 127.20 | 129.00 | 126.20 | 127.20 | 127.20 | 1.60% | 5,025 |
| Jun 26, 2026 | 126.20 | 127.20 | 125.00 | 125.20 | 125.20 | -0.95% | 5,797 |
| Jun 25, 2026 | 127.20 | 127.40 | 126.00 | 126.40 | 126.40 | -0.94% | 4,867 |
| Jun 24, 2026 | 127.80 | 127.80 | 126.40 | 127.60 | 127.60 | -0.31% | 6,380 |
| Jun 23, 2026 | 130.20 | 130.20 | 128.00 | 128.00 | 128.00 | -1.99% | 30,503 |
| Jun 22, 2026 | 134.00 | 134.00 | 130.00 | 130.60 | 130.60 | -2.68% | 5,726 |
| Jun 18, 2026 | 134.80 | 134.80 | 133.40 | 134.20 | 134.20 | -0.74% | 3,710 |
| Jun 17, 2026 | 136.00 | 136.20 | 135.20 | 135.20 | 135.20 | -0.88% | 1,176 |
| Jun 16, 2026 | 136.00 | 136.40 | 135.20 | 136.40 | 136.40 | 1.04% | 4,295 |
| Jun 15, 2026 | 137.00 | 137.20 | 135.00 | 135.00 | 135.00 | -0.44% | 38,144 |
| Jun 12, 2026 | 132.40 | 137.20 | 132.40 | 135.60 | 135.60 | 2.11% | 6,541 |
| Jun 11, 2026 | 132.40 | 133.00 | 132.20 | 132.80 | 132.80 | -0.15% | 14,716 |
| Jun 10, 2026 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.63% | 6,037 |
| Jun 9, 2026 | 135.60 | 138.40 | 133.00 | 135.20 | 135.20 | -0.59% | 5,729 |
| Jun 8, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 5,841 |
| Jun 5, 2026 | 143.40 | 143.40 | 138.60 | 139.00 | 139.00 | -2.25% | 7,392 |