Alligo AB (publ) (STO:ALLIGO.B)
Sweden
· Delayed Price · Currency is SEK 126.20
-1.00 (-0.79%)
Mar 9, 2026, 4:54 PM CET
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.80 | 127.20 | 122.80 | 126.80 | 126.80 | -0.31% | 4,933 |
| Mar 6, 2026 | 126.60 | 128.60 | 126.40 | 127.20 | 127.20 | 0.32% | 4,750 |
| Mar 5, 2026 | 126.00 | 128.00 | 126.00 | 126.80 | 126.80 | 0.79% | 3,153 |
| Mar 4, 2026 | 127.40 | 127.60 | 125.20 | 125.80 | 125.80 | -1.41% | 7,297 |
| Mar 3, 2026 | 131.60 | 131.60 | 126.80 | 127.60 | 127.60 | -3.92% | 5,445 |
| Mar 2, 2026 | 134.00 | 134.00 | 130.00 | 132.80 | 132.80 | -2.78% | 13,663 |
| Feb 27, 2026 | 137.20 | 137.20 | 130.80 | 136.60 | 136.60 | 1.49% | 13,397 |
| Feb 26, 2026 | 134.00 | 134.60 | 132.40 | 134.60 | 134.60 | - | 6,355 |
| Feb 25, 2026 | 132.00 | 134.60 | 132.00 | 134.60 | 134.60 | 1.51% | 2,153 |
| Feb 24, 2026 | 142.00 | 142.00 | 132.20 | 132.60 | 132.60 | -1.19% | 7,767 |
| Feb 23, 2026 | 136.20 | 139.20 | 133.60 | 134.20 | 134.20 | -1.47% | 60,707 |
| Feb 20, 2026 | 143.60 | 144.00 | 136.20 | 136.20 | 136.20 | -5.15% | 26,489 |
| Feb 19, 2026 | 137.80 | 144.20 | 137.80 | 143.60 | 143.60 | 5.12% | 6,947 |
| Feb 18, 2026 | 136.00 | 138.00 | 135.00 | 136.60 | 136.60 | 1.79% | 4,753 |
| Feb 17, 2026 | 134.80 | 137.80 | 132.60 | 134.20 | 134.20 | -0.45% | 3,171 |
| Feb 16, 2026 | 134.00 | 136.00 | 132.40 | 134.80 | 134.80 | -0.15% | 15,255 |
| Feb 13, 2026 | 129.40 | 136.00 | 113.20 | 135.00 | 135.00 | 8.00% | 24,781 |
| Feb 12, 2026 | 125.00 | 127.00 | 124.20 | 125.00 | 125.00 | -0.16% | 4,700 |
| Feb 11, 2026 | 126.20 | 129.80 | 125.20 | 125.20 | 125.20 | -0.63% | 10,959 |
| Feb 10, 2026 | 125.60 | 126.00 | 125.00 | 126.00 | 126.00 | 0.32% | 9,721 |
| Feb 9, 2026 | 123.80 | 125.60 | 123.40 | 125.60 | 125.60 | 1.45% | 5,551 |
| Feb 6, 2026 | 124.60 | 126.00 | 122.00 | 123.80 | 123.80 | -0.32% | 8,784 |
| Feb 5, 2026 | 127.60 | 127.60 | 123.40 | 124.20 | 124.20 | -0.16% | 2,480 |
| Feb 4, 2026 | 123.00 | 127.00 | 121.60 | 124.40 | 124.40 | 0.97% | 8,189 |
| Feb 3, 2026 | 126.60 | 126.60 | 121.00 | 123.20 | 123.20 | -1.91% | 8,907 |
| Feb 2, 2026 | 126.60 | 127.60 | 125.00 | 125.60 | 125.60 | -0.95% | 5,757 |
| Jan 30, 2026 | 126.20 | 129.20 | 126.20 | 126.80 | 126.80 | 0.16% | 16,503 |
| Jan 29, 2026 | 131.00 | 131.80 | 125.40 | 126.60 | 126.60 | -3.36% | 22,199 |
| Jan 28, 2026 | 127.80 | 131.00 | 125.00 | 131.00 | 131.00 | 2.66% | 17,194 |
| Jan 27, 2026 | 131.00 | 132.60 | 127.60 | 127.60 | 127.60 | -2.60% | 55,612 |
| Jan 26, 2026 | 130.00 | 132.60 | 129.80 | 131.00 | 131.00 | -0.15% | 13,440 |
| Jan 23, 2026 | 131.20 | 132.60 | 128.60 | 131.20 | 131.20 | - | 28,434 |
| Jan 22, 2026 | 132.40 | 133.60 | 130.00 | 131.20 | 131.20 | 0.31% | 67,738 |
| Jan 21, 2026 | 132.40 | 133.60 | 130.40 | 130.80 | 130.80 | -1.21% | 10,043 |
| Jan 20, 2026 | 140.00 | 140.00 | 132.40 | 132.40 | 132.40 | -4.61% | 59,483 |
| Jan 19, 2026 | 137.00 | 138.80 | 137.00 | 138.80 | 138.80 | -0.57% | 10,658 |
| Jan 16, 2026 | 139.80 | 141.00 | 139.20 | 139.60 | 139.60 | - | 7,635 |
| Jan 15, 2026 | 136.20 | 140.00 | 136.20 | 139.60 | 139.60 | 1.75% | 6,472 |
| Jan 14, 2026 | 135.80 | 138.20 | 135.80 | 137.20 | 137.20 | 0.88% | 9,273 |
| Jan 13, 2026 | 135.40 | 137.00 | 135.40 | 136.00 | 136.00 | - | 6,233 |
| Jan 12, 2026 | 136.40 | 136.80 | 135.40 | 136.00 | 136.00 | -0.58% | 10,392 |
| Jan 9, 2026 | 135.60 | 137.00 | 135.40 | 136.80 | 136.80 | 0.88% | 9,825 |
| Jan 8, 2026 | 133.60 | 135.60 | 133.20 | 135.60 | 135.60 | 1.04% | 11,404 |
| Jan 7, 2026 | 134.80 | 135.00 | 134.00 | 134.20 | 134.20 | 0.90% | 14,199 |
| Jan 5, 2026 | 132.40 | 135.00 | 132.40 | 133.00 | 133.00 | 1.06% | 3,377 |
| Jan 2, 2026 | 128.80 | 132.00 | 128.60 | 131.60 | 131.60 | 2.65% | 8,518 |
| Dec 30, 2025 | 129.60 | 130.80 | 128.00 | 128.20 | 128.20 | -1.38% | 8,382 |
| Dec 29, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 16,330 |
| Dec 23, 2025 | 125.80 | 126.20 | 123.40 | 126.00 | 126.00 | 0.16% | 35,948 |
| Dec 22, 2025 | 122.00 | 126.60 | 121.00 | 125.80 | 125.80 | 3.11% | 10,748 |
| Dec 19, 2025 | 120.00 | 124.00 | 118.80 | 122.00 | 122.00 | 2.18% | 15,785 |
| Dec 18, 2025 | 118.60 | 119.80 | 117.20 | 119.40 | 119.40 | 0.67% | 5,479 |
| Dec 17, 2025 | 118.60 | 120.00 | 117.60 | 118.60 | 118.60 | - | 3,997 |
| Dec 16, 2025 | 118.20 | 119.00 | 117.60 | 118.60 | 118.60 | 0.17% | 203,218 |
| Dec 15, 2025 | 118.80 | 120.00 | 118.40 | 118.40 | 118.40 | -1.17% | 7,907 |
| Dec 12, 2025 | 118.20 | 119.80 | 118.20 | 119.80 | 119.80 | 0.67% | 8,432 |
| Dec 11, 2025 | 118.00 | 119.00 | 116.80 | 119.00 | 119.00 | 1.19% | 58,839 |
| Dec 10, 2025 | 117.80 | 118.00 | 115.60 | 117.60 | 117.60 | 0.51% | 119,661 |
| Dec 9, 2025 | 118.00 | 118.00 | 116.40 | 117.00 | 117.00 | -0.68% | 3,700 |
| Dec 8, 2025 | 119.40 | 121.20 | 117.20 | 117.80 | 117.80 | -1.67% | 36,311 |
| Dec 5, 2025 | 119.60 | 120.20 | 118.40 | 119.80 | 119.80 | 0.17% | 4,984 |
| Dec 4, 2025 | 115.20 | 120.00 | 115.00 | 119.60 | 119.60 | 2.75% | 248,794 |
| Dec 3, 2025 | 116.40 | 118.00 | 113.60 | 116.40 | 116.40 | -1.19% | 8,042 |
| Dec 2, 2025 | 121.00 | 121.00 | 116.80 | 117.80 | 117.80 | -1.17% | 4,195 |
| Dec 1, 2025 | 118.00 | 119.20 | 114.00 | 119.20 | 119.20 | 0.17% | 16,048 |
| Nov 28, 2025 | 119.00 | 119.00 | 118.60 | 119.00 | 119.00 | -0.34% | 7,966 |
| Nov 27, 2025 | 118.80 | 120.00 | 118.60 | 119.40 | 119.40 | 0.34% | 30,574 |
| Nov 26, 2025 | 115.20 | 119.00 | 115.00 | 119.00 | 119.00 | 2.76% | 31,685 |
| Nov 25, 2025 | 115.20 | 116.20 | 115.00 | 115.80 | 115.80 | 0.52% | 6,235 |
| Nov 24, 2025 | 113.40 | 115.40 | 113.40 | 115.20 | 115.20 | 0.88% | 5,086 |
| Nov 21, 2025 | 112.80 | 114.40 | 111.60 | 114.20 | 114.20 | - | 3,738 |
| Nov 20, 2025 | 112.80 | 114.40 | 112.80 | 114.20 | 114.20 | 1.60% | 6,730 |
| Nov 19, 2025 | 116.00 | 116.00 | 112.40 | 112.40 | 112.40 | -3.10% | 6,661 |
| Nov 18, 2025 | 124.20 | 124.20 | 115.60 | 116.00 | 116.00 | -6.30% | 6,823 |
| Nov 17, 2025 | 121.00 | 125.20 | 120.40 | 123.80 | 123.80 | 3.00% | 11,529 |
| Nov 14, 2025 | 119.20 | 121.40 | 118.00 | 120.20 | 120.20 | 1.01% | 10,682 |
| Nov 13, 2025 | 119.20 | 122.20 | 118.60 | 119.00 | 119.00 | 0.51% | 7,322 |
| Nov 12, 2025 | 122.20 | 122.60 | 118.40 | 118.40 | 118.40 | -3.11% | 5,543 |
| Nov 11, 2025 | 121.00 | 124.20 | 120.20 | 122.20 | 122.20 | 0.99% | 264,242 |
| Nov 10, 2025 | 118.40 | 121.80 | 118.40 | 121.00 | 121.00 | 1.85% | 8,379 |
| Nov 7, 2025 | 117.20 | 119.60 | 116.80 | 118.80 | 118.80 | 1.54% | 6,266 |
| Nov 6, 2025 | 117.00 | 117.80 | 116.40 | 117.00 | 117.00 | 0.34% | 3,486 |
| Nov 5, 2025 | 117.00 | 117.80 | 115.60 | 116.60 | 116.60 | -0.34% | 3,829 |
| Nov 4, 2025 | 119.20 | 119.20 | 115.60 | 117.00 | 117.00 | -1.52% | 7,610 |
| Nov 3, 2025 | 119.20 | 121.00 | 118.80 | 118.80 | 118.80 | - | 8,423 |
| Oct 31, 2025 | 120.20 | 120.40 | 118.00 | 118.80 | 118.80 | -1.66% | 5,250 |
| Oct 30, 2025 | 122.00 | 123.60 | 120.80 | 120.80 | 120.80 | -0.98% | 15,090 |
| Oct 29, 2025 | 123.00 | 124.80 | 122.00 | 122.00 | 122.00 | -1.29% | 9,647 |
| Oct 28, 2025 | 123.40 | 124.00 | 122.00 | 123.60 | 123.60 | 0.98% | 31,327 |
| Oct 27, 2025 | 121.60 | 124.00 | 118.20 | 122.40 | 122.40 | 0.49% | 14,557 |
| Oct 24, 2025 | 116.00 | 122.80 | 114.20 | 121.80 | 121.80 | 12.36% | 146,550 |
| Oct 23, 2025 | 115.00 | 116.40 | 108.40 | 108.40 | 108.40 | -5.74% | 18,188 |
| Oct 22, 2025 | 109.60 | 115.00 | 109.60 | 115.00 | 115.00 | 4.74% | 73,986 |
| Oct 21, 2025 | 108.40 | 110.80 | 108.40 | 109.80 | 109.80 | 0.92% | 6,873 |
| Oct 20, 2025 | 107.00 | 109.00 | 107.00 | 108.80 | 108.80 | 1.30% | 2,681 |
| Oct 17, 2025 | 109.00 | 109.00 | 107.20 | 107.40 | 107.40 | -0.56% | 6,488 |
| Oct 16, 2025 | 107.60 | 109.40 | 107.60 | 108.00 | 108.00 | 0.37% | 5,569 |
| Oct 15, 2025 | 108.40 | 109.20 | 107.00 | 107.60 | 107.60 | -0.74% | 13,099 |
| Oct 14, 2025 | 110.80 | 110.80 | 107.60 | 108.40 | 108.40 | -1.09% | 8,476 |
| Oct 13, 2025 | 111.60 | 114.20 | 109.20 | 109.60 | 109.60 | -1.79% | 15,704 |