Alligo AB (publ) (STO:ALLIGO.B)
Sweden
· Delayed Price · Currency is SEK 144.60
-1.80 (-1.23%)
Apr 29, 2026, 1:20 PM CET
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.00 | 147.60 | 144.20 | 146.40 | 146.40 | 1.10% | 36,249 |
| Apr 27, 2026 | 144.80 | 148.00 | 144.20 | 144.80 | 144.80 | 1.97% | 9,356 |
| Apr 24, 2026 | 139.60 | 145.60 | 136.60 | 142.00 | 142.00 | 3.05% | 34,476 |
| Apr 23, 2026 | 134.60 | 137.80 | 134.60 | 137.80 | 137.80 | 3.45% | 10,976 |
| Apr 22, 2026 | 132.80 | 134.60 | 132.20 | 133.20 | 133.20 | -0.60% | 87,265 |
| Apr 21, 2026 | 137.00 | 137.00 | 131.20 | 134.00 | 134.00 | -1.90% | 13,306 |
| Apr 20, 2026 | 134.00 | 139.00 | 133.60 | 136.60 | 136.60 | -0.58% | 8,207 |
| Apr 17, 2026 | 135.20 | 137.60 | 135.20 | 137.40 | 137.40 | 2.38% | 6,829 |
| Apr 16, 2026 | 136.80 | 137.80 | 133.80 | 134.20 | 134.20 | -1.76% | 9,568 |
| Apr 15, 2026 | 138.60 | 138.60 | 131.20 | 136.60 | 136.60 | -1.44% | 5,034 |
| Apr 14, 2026 | 134.20 | 139.20 | 134.20 | 138.60 | 138.60 | 2.97% | 5,389 |
| Apr 13, 2026 | 130.40 | 134.80 | 130.40 | 134.60 | 134.60 | 2.12% | 5,800 |
| Apr 10, 2026 | 129.20 | 134.00 | 129.20 | 131.80 | 131.80 | 0.46% | 6,615 |
| Apr 9, 2026 | 131.80 | 131.80 | 128.60 | 131.20 | 131.20 | - | 6,048 |
| Apr 8, 2026 | 130.00 | 131.20 | 128.40 | 131.20 | 131.20 | 1.86% | 9,106 |
| Apr 7, 2026 | 127.40 | 128.80 | 125.80 | 128.80 | 128.80 | 0.94% | 3,341 |
| Apr 2, 2026 | 127.20 | 127.60 | 125.60 | 127.60 | 127.60 | 0.31% | 1,008 |
| Apr 1, 2026 | 129.80 | 130.00 | 127.20 | 127.20 | 127.20 | 0.47% | 2,368 |
| Mar 31, 2026 | 130.00 | 131.00 | 126.20 | 126.60 | 126.60 | -1.56% | 10,806 |
| Mar 30, 2026 | 132.40 | 136.00 | 128.00 | 128.60 | 128.60 | -3.02% | 22,448 |
| Mar 27, 2026 | 130.00 | 132.60 | 128.40 | 132.60 | 132.60 | 3.27% | 53,396 |
| Mar 26, 2026 | 126.80 | 129.00 | 125.20 | 128.40 | 128.40 | 1.90% | 2,128 |
| Mar 25, 2026 | 126.60 | 127.60 | 125.80 | 126.00 | 126.00 | -0.16% | 1,353 |
| Mar 24, 2026 | 125.80 | 126.20 | 123.20 | 126.20 | 126.20 | - | 5,339 |
| Mar 23, 2026 | 123.00 | 129.20 | 120.00 | 126.20 | 126.20 | 1.61% | 9,209 |
| Mar 20, 2026 | 124.20 | 126.20 | 124.20 | 124.20 | 124.20 | -0.96% | 3,922 |
| Mar 19, 2026 | 127.80 | 127.80 | 125.20 | 125.40 | 125.40 | -2.49% | 6,206 |
| Mar 18, 2026 | 128.80 | 130.80 | 128.20 | 128.60 | 128.60 | -1.38% | 4,033 |
| Mar 17, 2026 | 126.00 | 130.40 | 125.40 | 130.40 | 130.40 | 1.88% | 4,289 |
| Mar 16, 2026 | 128.00 | 129.80 | 127.00 | 128.00 | 128.00 | -2.29% | 3,367 |
| Mar 13, 2026 | 126.80 | 131.00 | 124.00 | 131.00 | 131.00 | 1.24% | 7,947 |
| Mar 12, 2026 | 130.40 | 130.40 | 127.20 | 129.40 | 129.40 | -1.22% | 3,177 |
| Mar 11, 2026 | 131.20 | 131.40 | 129.00 | 131.00 | 131.00 | -0.30% | 6,494 |
| Mar 10, 2026 | 125.80 | 132.00 | 125.80 | 131.40 | 131.40 | 3.63% | 10,401 |
| 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 |