Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 131.00
-3.00 (-2.24%)
Sep 24, 2026, 5:29 PM CET
Alligo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 129.80 | 133.40 | 129.80 | 131.00 | 131.00 | -2.24% | 4,393 |
| Sep 23, 2026 | 131.20 | 134.00 | 129.80 | 134.00 | 134.00 | 2.92% | 3,014 |
| Sep 22, 2026 | 130.60 | 133.00 | 130.00 | 130.20 | 130.20 | -0.46% | 8,612 |
| Sep 21, 2026 | 131.00 | 132.20 | 129.80 | 130.80 | 130.80 | -0.30% | 9,728 |
| Sep 18, 2026 | 132.20 | 132.20 | 131.20 | 131.20 | 131.20 | -0.15% | 1,897 |
| Sep 17, 2026 | 132.20 | 132.20 | 130.20 | 131.40 | 131.40 | -0.61% | 2,814 |
| Sep 16, 2026 | 132.20 | 134.00 | 132.00 | 132.20 | 132.20 | 0.15% | 5,576 |
| Sep 15, 2026 | 132.80 | 132.80 | 130.60 | 132.00 | 132.00 | 0.15% | 4,864 |
| Sep 14, 2026 | 132.20 | 132.40 | 130.20 | 131.80 | 131.80 | -0.30% | 4,111 |
| Sep 11, 2026 | 134.60 | 134.60 | 132.20 | 132.20 | 132.20 | -1.78% | 7,055 |
| Sep 10, 2026 | 137.40 | 137.40 | 134.00 | 134.60 | 134.60 | -1.75% | 7,184 |
| Sep 9, 2026 | 137.00 | 137.00 | 136.20 | 137.00 | 137.00 | - | 3,123 |
| Sep 8, 2026 | 137.80 | 137.80 | 136.60 | 137.00 | 137.00 | 0.15% | 10,037 |
| Sep 7, 2026 | 137.00 | 138.40 | 136.40 | 136.80 | 136.80 | -0.15% | 11,638 |
| Sep 4, 2026 | 137.20 | 138.00 | 136.20 | 137.00 | 137.00 | - | 5,595 |
| Sep 3, 2026 | 138.00 | 138.00 | 135.60 | 137.00 | 137.00 | -0.29% | 11,314 |
| Sep 2, 2026 | 134.20 | 137.40 | 133.60 | 137.40 | 137.40 | 2.38% | 15,194 |
| Sep 1, 2026 | 133.80 | 135.40 | 133.40 | 134.20 | 134.20 | -0.89% | 6,334 |
| Aug 31, 2026 | 132.20 | 135.40 | 131.80 | 135.40 | 135.40 | 2.42% | 24,068 |
| Aug 28, 2026 | 134.80 | 136.00 | 132.20 | 132.20 | 132.20 | -0.30% | 453,877 |
| Aug 27, 2026 | 138.80 | 138.80 | 132.60 | 132.60 | 132.60 | -1.49% | 10,818 |
| Aug 26, 2026 | 136.00 | 136.60 | 134.60 | 134.60 | 134.60 | -1.03% | 1,677 |
| Aug 25, 2026 | 136.20 | 137.60 | 134.80 | 136.00 | 136.00 | 0.59% | 3,642 |
| Aug 24, 2026 | 135.40 | 136.40 | 135.20 | 135.20 | 135.20 | -0.88% | 5,755 |
| Aug 21, 2026 | 138.80 | 139.60 | 136.40 | 136.40 | 136.40 | -1.73% | 14,233 |
| Aug 20, 2026 | 138.00 | 139.00 | 137.80 | 138.80 | 138.80 | 0.58% | 6,782 |
| Aug 19, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.58% | 6,481 |
| Aug 18, 2026 | 137.60 | 140.00 | 137.20 | 137.20 | 137.20 | 0.59% | 7,723 |
| Aug 17, 2026 | 136.00 | 138.60 | 136.00 | 136.40 | 136.40 | - | 8,379 |
| 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 |