Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 129.40
-0.20 (-0.15%)
Jul 6, 2026, 11:11 AM CET
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 133.20 | 133.80 | 131.00 | 133.00 | - | -1.19% | 7,552 |
| 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 |
| Jun 4, 2026 | 144.40 | 144.60 | 141.00 | 142.20 | 142.20 | -1.25% | 2,885 |
| Jun 3, 2026 | 142.00 | 144.40 | 140.20 | 144.00 | 144.00 | 2.56% | 9,268 |
| Jun 2, 2026 | 141.40 | 142.00 | 139.80 | 140.40 | 140.40 | -1.13% | 4,122 |
| Jun 1, 2026 | 144.80 | 149.40 | 142.00 | 142.00 | 142.00 | -2.74% | 28,639 |
| May 29, 2026 | 138.80 | 146.00 | 136.20 | 146.00 | 146.00 | 5.04% | 12,056 |
| May 28, 2026 | 136.00 | 140.40 | 133.80 | 139.00 | 139.00 | 2.36% | 45,047 |
| May 27, 2026 | 136.40 | 136.40 | 135.40 | 135.80 | 135.80 | - | 5,176 |
| May 26, 2026 | 133.40 | 136.40 | 132.80 | 135.80 | 135.80 | 1.80% | 14,524 |
| May 25, 2026 | 136.40 | 136.40 | 132.60 | 133.40 | 133.40 | -2.63% | 18,381 |
| May 22, 2026 | 135.80 | 137.00 | 135.00 | 137.00 | 137.00 | 1.93% | 9,248 |
| May 21, 2026 | 140.40 | 140.40 | 134.40 | 134.40 | 134.40 | -3.31% | 11,609 |
| May 20, 2026 | 144.80 | 145.60 | 140.60 | 141.20 | 139.00 | -3.02% | 6,655 |
| May 19, 2026 | 136.00 | 146.80 | 136.00 | 145.60 | 143.33 | 5.05% | 11,120 |
| May 18, 2026 | 141.80 | 141.80 | 137.60 | 138.60 | 136.44 | -2.26% | 4,589 |
| May 15, 2026 | 139.20 | 142.60 | 139.20 | 141.80 | 139.59 | 1.87% | 2,850 |
| May 13, 2026 | 138.40 | 139.20 | 136.80 | 139.20 | 137.03 | 1.31% | 1,821 |
| May 12, 2026 | 139.00 | 139.00 | 136.60 | 137.40 | 135.26 | -1.01% | 5,793 |
| May 11, 2026 | 142.20 | 142.20 | 138.20 | 138.80 | 136.64 | -1.84% | 5,675 |
| May 8, 2026 | 143.20 | 143.20 | 141.40 | 141.40 | 139.20 | -1.26% | 3,849 |
| May 7, 2026 | 148.20 | 148.80 | 142.20 | 143.20 | 140.97 | -3.11% | 19,796 |
| May 6, 2026 | 144.00 | 147.80 | 144.00 | 147.80 | 145.50 | 2.92% | 11,265 |
| May 5, 2026 | 144.40 | 144.80 | 142.80 | 143.60 | 141.36 | 0.56% | 5,574 |
| May 4, 2026 | 139.80 | 147.60 | 139.80 | 142.80 | 140.58 | 2.88% | 8,813 |
| Apr 30, 2026 | 141.40 | 141.40 | 137.20 | 138.80 | 136.64 | -1.98% | 7,521 |
| Apr 29, 2026 | 147.20 | 147.20 | 141.60 | 141.60 | 139.39 | -3.28% | 8,680 |
| Apr 28, 2026 | 146.00 | 147.60 | 144.20 | 146.40 | 144.12 | 1.10% | 36,249 |
| Apr 27, 2026 | 144.80 | 148.00 | 144.20 | 144.80 | 142.54 | 1.97% | 9,356 |
| Apr 24, 2026 | 139.60 | 145.60 | 136.60 | 142.00 | 139.79 | 3.05% | 34,476 |
| Apr 23, 2026 | 134.60 | 137.80 | 134.60 | 137.80 | 135.65 | 3.45% | 10,976 |
| Apr 22, 2026 | 132.80 | 134.60 | 132.20 | 133.20 | 131.12 | -0.60% | 87,265 |