Alligo AB (publ) (STO:ALLIGO.B)
Sweden
· Delayed Price · Currency is SEK 119.80
+0.20 (0.17%)
At close: Dec 5, 2025
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,208 |
| 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 |
| Oct 10, 2025 | 115.00 | 117.60 | 110.00 | 111.60 | 111.60 | -6.69% | 58,418 |
| Oct 9, 2025 | 119.20 | 120.80 | 116.60 | 119.60 | 119.60 | 1.36% | 12,434 |
| Oct 8, 2025 | 119.80 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 9,939 |
| Oct 7, 2025 | 117.00 | 126.00 | 117.00 | 120.00 | 120.00 | -3.23% | 21,291 |
| Oct 6, 2025 | 122.20 | 124.60 | 119.40 | 124.00 | 124.00 | 2.82% | 37,405 |
| Oct 3, 2025 | 117.20 | 120.60 | 116.20 | 120.60 | 120.60 | 2.90% | 15,651 |
| Oct 2, 2025 | 114.00 | 118.60 | 113.60 | 117.20 | 117.20 | 2.81% | 29,768 |
| Oct 1, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.52% | 509,225 |
| Sep 30, 2025 | 111.80 | 114.60 | 111.80 | 114.60 | 114.60 | 2.32% | 31,354 |
| Sep 29, 2025 | 110.40 | 112.40 | 110.00 | 112.00 | 112.00 | 1.63% | 13,877 |
| Sep 26, 2025 | 108.20 | 110.20 | 107.60 | 110.20 | 110.20 | 2.04% | 16,191 |
| Sep 25, 2025 | 107.80 | 108.80 | 107.00 | 108.00 | 108.00 | 0.37% | 32,620 |
| Sep 24, 2025 | 107.00 | 107.80 | 107.00 | 107.60 | 107.60 | 0.19% | 9,946 |
| Sep 23, 2025 | 106.00 | 108.40 | 106.00 | 107.40 | 107.40 | 0.37% | 13,891 |
| Sep 22, 2025 | 107.80 | 108.20 | 106.20 | 107.00 | 107.00 | -0.74% | 8,432 |
| Sep 19, 2025 | 109.60 | 109.60 | 107.20 | 107.80 | 107.80 | -1.10% | 4,471 |
| Sep 18, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 18,367 |
| Sep 17, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.00% | 70,700 |
| Sep 16, 2025 | 109.00 | 111.40 | 109.00 | 110.20 | 110.20 | 1.10% | 15,405 |
| Sep 15, 2025 | 108.00 | 110.20 | 108.00 | 109.00 | 109.00 | 0.93% | 10,149 |
| Sep 12, 2025 | 107.80 | 108.00 | 105.80 | 108.00 | 108.00 | 0.19% | 7,685 |
| Sep 11, 2025 | 108.40 | 108.40 | 106.60 | 107.80 | 107.80 | -0.55% | 11,301 |
| Sep 10, 2025 | 106.20 | 109.20 | 106.20 | 108.40 | 108.40 | 1.50% | 21,028 |
| Sep 9, 2025 | 105.00 | 107.60 | 105.00 | 106.80 | 106.80 | 1.33% | 7,761 |
| Sep 8, 2025 | 104.60 | 105.40 | 104.00 | 105.40 | 105.40 | 1.35% | 3,918 |
| Sep 5, 2025 | 104.80 | 105.00 | 103.20 | 104.00 | 104.00 | - | 115,373 |
| Sep 4, 2025 | 106.60 | 106.60 | 104.00 | 104.00 | 104.00 | - | 4,517 |
| Sep 3, 2025 | 104.80 | 105.60 | 102.80 | 104.00 | 104.00 | -0.19% | 7,083 |
| Sep 2, 2025 | 108.60 | 108.60 | 103.60 | 104.20 | 104.20 | -3.87% | 4,931 |
| Sep 1, 2025 | 105.80 | 109.80 | 105.80 | 108.40 | 108.40 | 2.65% | 4,234 |
| Aug 29, 2025 | 108.00 | 109.00 | 105.60 | 105.60 | 105.60 | -2.22% | 233,544 |
| Aug 28, 2025 | 109.00 | 110.40 | 106.40 | 108.00 | 108.00 | -1.10% | 712,416 |
| Aug 27, 2025 | 107.80 | 110.20 | 107.80 | 109.20 | 109.20 | 0.37% | 99,291 |
| Aug 26, 2025 | 107.20 | 110.00 | 104.80 | 108.80 | 108.80 | 1.49% | 42,643 |
| Aug 25, 2025 | 104.00 | 107.80 | 104.00 | 107.20 | 107.20 | 0.94% | 13,731 |
| Aug 22, 2025 | 105.80 | 106.20 | 104.60 | 106.20 | 106.20 | - | 12,842 |
| Aug 21, 2025 | 107.40 | 107.40 | 105.00 | 106.20 | 106.20 | -0.19% | 6,159 |
| Aug 20, 2025 | 107.40 | 108.40 | 105.40 | 106.40 | 106.40 | -1.66% | 11,497 |
| Aug 19, 2025 | 105.60 | 108.60 | 104.60 | 108.20 | 108.20 | 3.44% | 21,290 |
| Aug 18, 2025 | 106.40 | 106.40 | 104.20 | 104.60 | 104.60 | -0.76% | 6,025 |
| Aug 15, 2025 | 104.40 | 106.40 | 104.40 | 105.40 | 105.40 | 0.38% | 7,619 |
| Aug 14, 2025 | 106.00 | 106.00 | 104.20 | 105.00 | 105.00 | -0.57% | 7,625 |
| Aug 13, 2025 | 105.60 | 106.00 | 104.00 | 105.60 | 105.60 | -0.38% | 11,783 |
| Aug 12, 2025 | 105.20 | 106.00 | 103.80 | 106.00 | 106.00 | 1.15% | 8,064 |
| Aug 11, 2025 | 105.80 | 106.00 | 104.60 | 104.80 | 104.80 | -0.95% | 4,931 |
| Aug 8, 2025 | 104.60 | 106.00 | 104.60 | 105.80 | 105.80 | 1.15% | 5,444 |
| Aug 7, 2025 | 102.20 | 104.80 | 102.20 | 104.60 | 104.60 | 2.55% | 9,179 |
| Aug 6, 2025 | 103.00 | 104.20 | 102.00 | 102.00 | 102.00 | -0.97% | 10,292 |
| Aug 5, 2025 | 102.80 | 104.40 | 102.80 | 103.00 | 103.00 | - | 10,958 |
| Aug 4, 2025 | 103.40 | 104.60 | 102.80 | 103.00 | 103.00 | -0.39% | 10,527 |
| Aug 1, 2025 | 104.80 | 105.60 | 103.40 | 103.40 | 103.40 | -1.52% | 12,272 |
| Jul 31, 2025 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | -1.32% | 9,814 |
| Jul 30, 2025 | 107.00 | 108.40 | 106.20 | 106.40 | 106.40 | -0.93% | 13,522 |
| Jul 29, 2025 | 108.40 | 110.20 | 107.20 | 107.40 | 107.40 | -0.92% | 18,570 |
| Jul 28, 2025 | 110.00 | 110.80 | 107.80 | 108.40 | 108.40 | -1.28% | 15,382 |
| Jul 25, 2025 | 108.40 | 110.20 | 108.00 | 109.80 | 109.80 | 0.92% | 7,016 |
| Jul 24, 2025 | 109.20 | 109.80 | 108.00 | 108.80 | 108.80 | -0.37% | 9,861 |
| Jul 23, 2025 | 105.60 | 109.40 | 105.60 | 109.20 | 109.20 | 2.63% | 14,444 |
| Jul 22, 2025 | 105.40 | 107.00 | 104.80 | 106.40 | 106.40 | 0.38% | 15,632 |
| Jul 21, 2025 | 107.20 | 107.20 | 105.60 | 106.00 | 106.00 | 0.19% | 17,521 |