Alligo AB (publ) (STO:ALLIGO.B)
Sweden · Delayed Price · Currency is SEK 135.80
+2.40 (1.80%)
At close: May 26, 2026
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 137.00 | 137.00 | 131.20 | 134.00 | 131.91 | -1.90% | 13,306 |
| Apr 20, 2026 | 134.00 | 139.00 | 133.60 | 136.60 | 134.47 | -0.58% | 8,207 |
| Apr 17, 2026 | 135.20 | 137.60 | 135.20 | 137.40 | 135.26 | 2.38% | 6,829 |
| Apr 16, 2026 | 136.80 | 137.80 | 133.80 | 134.20 | 132.11 | -1.76% | 9,568 |
| Apr 15, 2026 | 138.60 | 138.60 | 131.20 | 136.60 | 134.47 | -1.44% | 5,034 |
| Apr 14, 2026 | 134.20 | 139.20 | 134.20 | 138.60 | 136.44 | 2.97% | 5,389 |
| Apr 13, 2026 | 130.40 | 134.80 | 130.40 | 134.60 | 132.50 | 2.12% | 5,800 |
| Apr 10, 2026 | 129.20 | 134.00 | 129.20 | 131.80 | 129.75 | 0.46% | 6,615 |
| Apr 9, 2026 | 131.80 | 131.80 | 128.60 | 131.20 | 129.16 | - | 6,048 |
| Apr 8, 2026 | 130.00 | 131.20 | 128.40 | 131.20 | 129.16 | 1.86% | 9,106 |
| Apr 7, 2026 | 127.40 | 128.80 | 125.80 | 128.80 | 126.79 | 0.94% | 3,341 |
| Apr 2, 2026 | 127.20 | 127.60 | 125.60 | 127.60 | 125.61 | 0.31% | 1,008 |
| Apr 1, 2026 | 129.80 | 130.00 | 127.20 | 127.20 | 125.22 | 0.47% | 2,368 |
| Mar 31, 2026 | 130.00 | 131.00 | 126.20 | 126.60 | 124.63 | -1.56% | 10,806 |
| Mar 30, 2026 | 132.40 | 136.00 | 128.00 | 128.60 | 126.60 | -3.02% | 22,448 |
| Mar 27, 2026 | 130.00 | 132.60 | 128.40 | 132.60 | 130.53 | 3.27% | 53,396 |
| Mar 26, 2026 | 126.80 | 129.00 | 125.20 | 128.40 | 126.40 | 1.90% | 2,128 |
| Mar 25, 2026 | 126.60 | 127.60 | 125.80 | 126.00 | 124.04 | -0.16% | 1,353 |
| Mar 24, 2026 | 125.80 | 126.20 | 123.20 | 126.20 | 124.23 | - | 5,339 |
| Mar 23, 2026 | 123.00 | 129.20 | 120.00 | 126.20 | 124.23 | 1.61% | 9,209 |
| Mar 20, 2026 | 124.20 | 126.20 | 124.20 | 124.20 | 122.26 | -0.96% | 3,922 |
| Mar 19, 2026 | 127.80 | 127.80 | 125.20 | 125.40 | 123.45 | -2.49% | 6,206 |
| Mar 18, 2026 | 128.80 | 130.80 | 128.20 | 128.60 | 126.60 | -1.38% | 4,033 |
| Mar 17, 2026 | 126.00 | 130.40 | 125.40 | 130.40 | 128.37 | 1.87% | 4,289 |
| Mar 16, 2026 | 128.00 | 129.80 | 127.00 | 128.00 | 126.01 | -2.29% | 3,367 |
| Mar 13, 2026 | 126.80 | 131.00 | 124.00 | 131.00 | 128.96 | 1.24% | 7,947 |
| Mar 12, 2026 | 130.40 | 130.40 | 127.20 | 129.40 | 127.38 | -1.22% | 3,177 |