Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 126.20
+0.20 (0.16%)
Oct 14, 2026, 5:29 PM CET
Alligo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 126.60 | 127.80 | 126.20 | 126.20 | 126.20 | 0.16% | 9,185 |
| Oct 13, 2026 | 128.20 | 128.60 | 126.00 | 126.00 | 126.00 | -0.94% | 11,700 |
| Oct 12, 2026 | 124.80 | 128.40 | 124.60 | 127.20 | 127.20 | 2.58% | 24,143 |
| Oct 9, 2026 | 124.00 | 124.60 | 123.60 | 124.00 | 124.00 | 1.14% | 30,088 |
| Oct 8, 2026 | 121.60 | 123.40 | 121.00 | 122.60 | 122.60 | 1.49% | 11,414 |
| Oct 7, 2026 | 122.20 | 128.20 | 120.40 | 120.80 | 120.80 | -0.66% | 31,422 |
| Oct 6, 2026 | 122.40 | 123.40 | 120.60 | 121.60 | 121.60 | 1.16% | 12,112 |
| Oct 5, 2026 | 125.60 | 125.60 | 120.20 | 120.20 | 120.20 | -4.30% | 11,438 |
| Oct 2, 2026 | 127.60 | 127.80 | 124.80 | 125.60 | 125.60 | -0.95% | 5,358 |
| Oct 1, 2026 | 127.60 | 129.00 | 126.80 | 126.80 | 126.80 | -0.63% | 4,720 |
| Sep 30, 2026 | 130.40 | 130.40 | 127.20 | 127.60 | 127.60 | -0.31% | 6,692 |
| Sep 29, 2026 | 132.60 | 132.60 | 128.00 | 128.00 | 128.00 | -2.14% | 15,320 |
| Sep 28, 2026 | 128.80 | 132.40 | 128.80 | 130.80 | 130.80 | -1.80% | 3,240 |
| Sep 25, 2026 | 132.00 | 133.20 | 131.40 | 133.20 | 133.20 | 1.68% | 5,090 |
| 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 |