Alligo AB Class B ALLIGO_B
OMXSTO · Sweden · Distribution Services
SEK 126.80-0.80 (-0.63%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 126.80 | -0.63% | SEK 127.60 | SEK 129.00 | SEK 126.80 | 3.51K |
| 2026-09-30 | SEK 127.60 | -0.31% | SEK 130.40 | SEK 130.40 | SEK 127.20 | 6.69K |
| 2026-09-29 | SEK 128.00 | -2.14% | SEK 132.60 | SEK 132.60 | SEK 128.00 | 15.32K |
| 2026-09-28 | SEK 130.80 | -1.80% | SEK 128.80 | SEK 132.40 | SEK 128.80 | 3.24K |
| 2026-09-25 | SEK 133.20 | +1.68% | SEK 132.00 | SEK 133.20 | SEK 131.40 | 5.09K |
| 2026-09-24 | SEK 131.00 | -2.24% | SEK 129.80 | SEK 133.40 | SEK 129.80 | 4.39K |
| 2026-09-23 | SEK 134.00 | +2.92% | SEK 131.20 | SEK 134.00 | SEK 129.80 | 3.01K |
| 2026-09-22 | SEK 130.20 | -0.46% | SEK 130.60 | SEK 133.00 | SEK 130.00 | 8.61K |
| 2026-09-21 | SEK 130.80 | -0.30% | SEK 131.00 | SEK 132.20 | SEK 129.80 | 9.73K |
| 2026-09-18 | SEK 131.20 | -0.15% | SEK 132.20 | SEK 132.20 | SEK 131.20 | 1.90K |
| 2026-09-17 | SEK 131.40 | -0.61% | SEK 132.20 | SEK 132.20 | SEK 130.20 | 2.81K |
| 2026-09-16 | SEK 132.20 | +0.15% | SEK 132.20 | SEK 134.00 | SEK 132.00 | 5.52K |
| 2026-09-15 | SEK 132.00 | +0.15% | SEK 132.80 | SEK 132.80 | SEK 130.60 | 4.86K |
| 2026-09-14 | SEK 131.80 | -0.30% | SEK 132.20 | SEK 132.40 | SEK 130.20 | 4.11K |
| 2026-09-11 | SEK 132.20 | -1.78% | SEK 134.60 | SEK 134.60 | SEK 132.20 | 7.06K |
| 2026-09-10 | SEK 134.60 | -1.75% | SEK 137.40 | SEK 137.40 | SEK 134.00 | 7.68K |
| 2026-09-09 | SEK 137.00 | 0.00% | SEK 137.00 | SEK 137.00 | SEK 136.20 | 3.12K |
| 2026-09-08 | SEK 137.00 | +0.15% | SEK 137.80 | SEK 137.80 | SEK 136.60 | 10.04K |
| 2026-09-07 | SEK 136.80 | -0.15% | SEK 137.00 | SEK 138.40 | SEK 136.40 | 11.64K |
| 2026-09-04 | SEK 137.00 | 0.00% | SEK 137.20 | SEK 138.00 | SEK 136.20 | 5.75K |
| 2026-09-03 | SEK 137.00 | -0.29% | SEK 138.00 | SEK 138.00 | SEK 135.60 | 11.31K |
| 2026-09-02 | SEK 137.40 | +2.38% | SEK 134.20 | SEK 137.40 | SEK 133.60 | 15.19K |
| 2026-09-01 | SEK 134.20 | -0.89% | SEK 133.80 | SEK 135.40 | SEK 133.40 | 6.33K |
| 2026-08-31 | SEK 135.40 | +2.42% | SEK 132.20 | SEK 135.40 | SEK 131.80 | 24.27K |
| 2026-08-28 | SEK 132.20 | -0.30% | SEK 134.80 | SEK 136.00 | SEK 132.20 | 453.88K |
| 2026-08-27 | SEK 132.60 | -1.49% | SEK 138.80 | SEK 138.80 | SEK 132.60 | 10.82K |
| 2026-08-26 | SEK 134.60 | -1.03% | SEK 136.00 | SEK 136.60 | SEK 134.60 | 1.67K |
| 2026-08-25 | SEK 136.00 | +0.59% | SEK 136.20 | SEK 137.60 | SEK 134.80 | 3.64K |
| 2026-08-24 | SEK 135.20 | -0.88% | SEK 135.40 | SEK 136.40 | SEK 135.20 | 5.76K |
| 2026-08-21 | SEK 136.40 | -1.73% | SEK 138.80 | SEK 139.60 | SEK 136.40 | 14.23K |
| 2026-08-20 | SEK 138.80 | +0.58% | SEK 138.00 | SEK 139.00 | SEK 137.80 | 6.78K |
| 2026-08-19 | SEK 138.00 | +0.58% | SEK 138.00 | SEK 138.00 | SEK 137.00 | 6.48K |
| 2026-08-18 | SEK 137.20 | +0.59% | SEK 137.60 | SEK 140.00 | SEK 137.20 | 7.72K |
| 2026-08-17 | SEK 136.40 | 0.00% | SEK 136.00 | SEK 138.60 | SEK 136.00 | 9.22K |
| 2026-08-14 | SEK 136.40 | +0.29% | SEK 135.60 | SEK 136.80 | SEK 135.40 | 43.17K |
| 2026-08-13 | SEK 136.00 | -0.29% | SEK 136.80 | SEK 136.80 | SEK 136.00 | 69.56K |
| 2026-08-12 | SEK 136.40 | 0.00% | SEK 136.80 | SEK 136.80 | SEK 135.60 | 8.90K |
| 2026-08-11 | SEK 136.40 | -0.15% | SEK 136.60 | SEK 136.80 | SEK 136.40 | 3.72K |
| 2026-08-10 | SEK 136.60 | +0.44% | SEK 136.60 | SEK 136.60 | SEK 135.00 | 2.80K |
| 2026-08-07 | SEK 136.00 | -0.58% | SEK 135.60 | SEK 136.60 | SEK 134.60 | 7.94K |
| 2026-08-06 | SEK 136.80 | +2.70% | SEK 133.80 | SEK 136.80 | SEK 133.80 | 4.86K |
| 2026-08-05 | SEK 133.20 | -0.60% | SEK 134.00 | SEK 136.60 | SEK 133.20 | 7.90K |
| 2026-08-04 | SEK 134.00 | -1.76% | SEK 135.80 | SEK 137.80 | SEK 133.40 | 7.04K |
| 2026-08-03 | SEK 136.40 | -1.59% | SEK 138.60 | SEK 138.60 | SEK 136.40 | 4.56K |
| 2026-07-31 | SEK 138.60 | +2.67% | SEK 135.20 | SEK 139.00 | SEK 135.20 | 3.07K |
| 2026-07-30 | SEK 135.00 | -2.17% | SEK 138.80 | SEK 140.80 | SEK 131.80 | 12.92K |
| 2026-07-29 | SEK 138.00 | +0.88% | SEK 136.40 | SEK 139.00 | SEK 136.40 | 2.91K |
| 2026-07-28 | SEK 136.80 | +1.33% | SEK 136.00 | SEK 138.00 | SEK 136.00 | 1.46K |
| 2026-07-27 | SEK 135.00 | -3.43% | SEK 140.00 | SEK 141.20 | SEK 135.00 | 26.75K |
| 2026-07-24 | SEK 139.80 | +0.58% | SEK 140.00 | SEK 140.00 | SEK 138.80 | 1.90K |
| 2026-07-23 | SEK 139.00 | -0.57% | SEK 138.80 | SEK 139.80 | SEK 138.80 | 4.84K |
| 2026-07-22 | SEK 139.80 | +1.01% | SEK 139.00 | SEK 139.80 | SEK 138.60 | 3.79K |
| 2026-07-21 | SEK 138.40 | +0.29% | SEK 138.80 | SEK 139.00 | SEK 137.40 | 3.50K |
| 2026-07-20 | SEK 138.00 | +2.53% | SEK 134.60 | SEK 139.00 | SEK 134.60 | 10.63K |
| 2026-07-17 | SEK 134.60 | -2.46% | SEK 137.00 | SEK 137.00 | SEK 132.40 | 6.19K |
| 2026-07-16 | SEK 138.00 | +0.44% | SEK 132.20 | SEK 138.00 | SEK 132.00 | 5.32K |
| 2026-07-15 | SEK 137.40 | +7.68% | SEK 127.60 | SEK 137.40 | SEK 126.70 | 13.26K |
| 2026-07-14 | SEK 127.60 | +0.31% | SEK 126.20 | SEK 127.60 | SEK 126.20 | 1.46K |
| 2026-07-13 | SEK 127.20 | +1.76% | SEK 125.00 | SEK 128.20 | SEK 123.00 | 4.63K |
| 2026-07-10 | SEK 125.00 | -3.40% | SEK 125.00 | SEK 129.20 | SEK 124.80 | 281.85K |
| 2026-07-09 | SEK 129.40 | +2.21% | SEK 127.60 | SEK 130.00 | SEK 127.40 | 3.84K |
| 2026-07-08 | SEK 126.60 | -1.09% | SEK 127.80 | SEK 127.80 | SEK 126.20 | 4.34K |
| 2026-07-07 | SEK 128.00 | -1.39% | SEK 129.80 | SEK 129.80 | SEK 128.00 | 4.93K |
| 2026-07-06 | SEK 129.80 | +0.15% | SEK 129.80 | SEK 130.20 | SEK 129.00 | 2.28K |
| 2026-07-03 | SEK 129.60 | -3.71% | SEK 133.20 | SEK 133.80 | SEK 129.60 | 10.35K |
| 2026-07-02 | SEK 134.60 | +5.16% | SEK 127.20 | SEK 134.60 | SEK 126.80 | 8.02K |
| 2026-07-01 | SEK 128.00 | -3.90% | SEK 131.00 | SEK 131.20 | SEK 127.80 | 12.36K |
| 2026-06-30 | SEK 133.20 | +4.72% | SEK 128.80 | SEK 137.00 | SEK 128.00 | 11.65K |
| 2026-06-29 | SEK 127.20 | +1.60% | SEK 127.20 | SEK 129.00 | SEK 126.20 | 5.03K |
| 2026-06-26 | SEK 125.20 | -0.95% | SEK 126.20 | SEK 127.20 | SEK 125.00 | 5.80K |
| 2026-06-25 | SEK 126.40 | -0.94% | SEK 127.20 | SEK 127.40 | SEK 126.00 | 4.87K |
| 2026-06-24 | SEK 127.60 | -0.31% | SEK 127.80 | SEK 127.80 | SEK 126.40 | 5.79K |
| 2026-06-23 | SEK 128.00 | -1.99% | SEK 130.20 | SEK 130.20 | SEK 128.00 | 30.50K |
| 2026-06-22 | SEK 130.60 | -2.68% | SEK 134.00 | SEK 134.00 | SEK 130.00 | 5.73K |
| 2026-06-18 | SEK 134.20 | -0.74% | SEK 134.80 | SEK 134.80 | SEK 133.40 | 3.71K |
| 2026-06-17 | SEK 135.20 | -0.88% | SEK 136.00 | SEK 136.20 | SEK 135.20 | 1.18K |
| 2026-06-16 | SEK 136.40 | +1.04% | SEK 136.00 | SEK 136.40 | SEK 135.20 | 4.30K |
| 2026-06-15 | SEK 135.00 | -0.44% | SEK 137.00 | SEK 137.20 | SEK 135.00 | 41.00K |
| 2026-06-12 | SEK 135.60 | +2.26% | SEK 133.40 | SEK 137.20 | SEK 133.00 | 5.71K |
| 2026-06-11 | SEK 132.60 | -0.45% | SEK 132.40 | SEK 133.00 | SEK 132.20 | 12.71K |
| 2026-06-10 | SEK 133.20 | -1.48% | SEK 134.00 | SEK 136.00 | SEK 133.20 | 3.90K |
| 2026-06-09 | SEK 135.20 | -0.59% | SEK 135.60 | SEK 138.40 | SEK 133.00 | 5.73K |
| 2026-06-08 | SEK 136.00 | -2.16% | SEK 139.00 | SEK 139.00 | SEK 135.00 | 5.84K |
| 2026-06-05 | SEK 139.00 | -2.25% | SEK 143.40 | SEK 143.40 | SEK 138.60 | 7.39K |
| 2026-06-04 | SEK 142.20 | -1.25% | SEK 144.40 | SEK 144.60 | SEK 141.00 | 2.89K |
| 2026-06-03 | SEK 144.00 | +2.56% | SEK 142.00 | SEK 144.40 | SEK 140.20 | 9.27K |
| 2026-06-02 | SEK 140.40 | -1.13% | SEK 141.40 | SEK 142.00 | SEK 139.80 | 4.12K |
| 2026-06-01 | SEK 142.00 | -2.74% | SEK 144.80 | SEK 149.40 | SEK 142.00 | 28.51K |
| 2026-05-29 | SEK 146.00 | +5.04% | SEK 138.80 | SEK 146.00 | SEK 136.20 | 12.06K |
| 2026-05-28 | SEK 139.00 | +2.36% | SEK 136.00 | SEK 140.40 | SEK 133.80 | 19.53K |