Alligo AB

ALLIGOb
🏛️ sweden →
124.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 127.64 127.77 120.99 122.66 0.0M
2021-12-29 123.80 127.64 123.68 127.64 0.0M
2021-12-28 126.49 128.40 121.38 126.36 0.0M
2021-12-27 125.72 127.13 123.17 127.13 0.0M
2021-12-23 123.42 126.49 122.66 125.85 0.0M
2021-12-22 120.99 124.32 120.74 122.78 0.0M
2021-12-21 118.82 121.76 118.31 121.38 0.0M
2021-12-20 121.38 122.02 118.31 118.82 0.0M
2021-12-17 126.49 126.49 118.31 121.12 0.0M
2021-12-16 121.25 124.83 121.12 123.68 0.0M
2021-12-15 122.91 122.91 120.48 120.48 0.0M
2021-12-14 123.93 126.36 122.91 122.91 0.0M
2021-12-13 125.59 129.36 123.93 123.93 0.0M
2021-12-10 126.62 126.62 124.57 126.36 0.0M
2021-12-09 126.62 127.25 123.42 126.36 0.0M
2021-12-08 125.47 128.09 125.47 126.74 0.0M
2021-12-07 129.04 129.36 124.57 124.57 0.0M
2021-12-06 133.52 134.15 124.70 128.09 0.0M
2021-12-03 132.24 134.15 127.64 132.88 0.0M
2021-12-02 130.96 133.83 127.77 130.96 0.0M
2021-12-01 127.77 133.52 123.04 130.96 0.0M
2021-11-30 129.04 129.04 121.89 127.77 0.0M
2021-11-29 125.85 128.72 123.04 125.59 0.0M
2021-11-26 128.72 131.28 123.93 125.21 0.0M
2021-11-25 130.32 131.60 128.09 131.60 0.0M
2021-11-24 132.88 133.20 129.68 130.64 0.0M
2021-11-23 134.47 135.43 129.04 133.20 0.0M
2021-11-22 137.99 137.99 134.15 135.43 0.0M
2021-11-19 138.31 140.22 137.35 138.63 0.0M
2021-11-18 138.31 139.90 136.71 137.35 0.0M
2021-11-17 138.63 139.26 135.75 138.31 0.0M
2021-11-16 141.50 141.82 135.43 138.63 0.0M
2021-11-15 143.42 143.42 137.35 141.50 0.0M
2021-11-12 143.42 145.33 141.50 143.42 0.0M
2021-11-11 143.74 144.06 139.26 143.42 0.0M
2021-11-10 143.10 145.65 141.50 143.10 0.0M
2021-11-09 147.25 152.68 140.54 141.82 0.0M
2021-11-08 144.06 148.53 143.74 146.93 0.0M
2021-11-05 140.54 142.78 138.63 140.22 0.0M
2021-11-04 135.43 141.18 135.43 139.90 0.0M
2021-11-03 136.39 137.35 134.15 135.43 0.0M
2021-11-02 139.90 139.90 133.83 136.07 0.0M
2021-11-01 140.86 142.46 138.31 139.90 0.0M
2021-10-29 140.86 143.42 138.95 140.86 0.0M
2021-10-28 138.63 138.63 132.24 136.07 0.0M
2021-10-27 141.82 141.82 137.67 138.95 0.0M
2021-10-26 144.38 144.69 139.90 141.82 0.0M
2021-10-25 153.32 153.32 144.69 144.69 0.0M
2021-10-22 143.42 146.29 138.63 146.29 0.0M
2021-10-21 143.42 143.42 139.26 142.14 0.0M
2021-10-20 147.25 148.53 139.90 143.10 0.0M
2021-10-19 153.32 155.87 147.25 147.25 0.0M
2021-10-18 151.40 154.92 147.57 153.00 0.0M
2021-10-15 153.32 159.39 151.72 151.72 0.0M
2021-10-14 146.29 151.40 146.29 151.08 0.2M
2021-10-13 145.01 145.33 143.74 145.33 0.0M
2021-10-12 141.18 144.06 136.71 143.74 0.0M
2021-10-11 135.43 141.50 132.56 141.50 0.0M
2021-10-08 131.60 140.54 131.60 136.71 0.0M
2021-10-07 129.68 131.60 129.04 131.60 0.0M
2021-10-06 130.96 131.28 126.10 129.68 0.0M
2021-10-05 127.64 130.96 124.70 130.96 0.0M
2021-10-04 129.68 130.64 126.49 127.64 0.0M
2021-10-01 127.77 129.68 126.49 129.68 0.0M
2021-09-30 124.44 130.00 121.51 127.77 0.0M
2021-09-29 123.93 127.25 122.78 126.23 0.0M
2021-09-28 126.23 126.36 122.02 123.93 0.0M
2021-09-27 128.72 128.72 124.44 125.59 0.0M
2021-09-24 128.40 130.64 127.77 128.72 0.0M
2021-09-23 127.51 131.60 126.62 130.00 0.0M
2021-09-22 124.57 127.77 122.14 127.51 0.0M
2021-09-21 124.83 127.77 124.57 126.87 0.0M
2021-09-20 130.64 130.64 124.57 124.83 0.0M
2021-09-17 132.56 133.83 130.32 130.64 0.0M
2021-09-16 132.24 133.52 130.00 132.56 0.0M
2021-09-15 135.11 137.35 130.00 130.32 0.0M
2021-09-14 134.79 137.67 132.88 135.11 0.0M
2021-09-13 135.11 136.07 134.15 134.47 0.0M
2021-09-10 136.39 136.39 134.79 135.11 0.0M
2021-09-09 136.07 137.67 134.47 137.35 0.0M
2021-09-08 136.71 137.35 134.79 136.07 0.0M
2021-09-07 139.26 139.58 135.11 136.71 0.0M
2021-09-06 140.22 140.22 135.75 137.35 0.1M
2021-09-03 139.90 139.90 135.11 137.99 0.0M
2021-09-02 133.83 138.63 130.96 138.31 0.0M
2021-09-01 141.18 141.18 130.96 132.88 0.1M
2021-08-31 142.78 145.65 132.56 135.43 0.0M
2021-08-30 137.99 143.74 137.99 142.78 0.0M
2021-08-27 129.04 138.95 127.00 136.71 0.0M
2021-08-26 123.42 130.00 122.53 127.13 0.0M
2021-08-25 124.06 124.06 118.69 123.42 0.0M
2021-08-24 119.84 123.42 119.08 122.14 0.0M
2021-08-23 123.93 123.93 120.23 120.74 0.0M
2021-08-20 118.18 127.00 118.18 123.93 0.0M
2021-08-19 121.76 122.14 118.82 121.51 0.0M
2021-08-18 121.38 125.08 120.10 121.89 0.0M
2021-08-17 117.03 123.42 117.03 121.38 0.0M
2021-08-16 122.14 122.14 115.63 116.78 0.0M
2021-08-13 125.72 125.72 121.63 122.14 0.0M
2021-08-12 119.84 125.85 119.72 125.72 0.0M
2021-08-11 120.10 123.29 118.31 121.51 0.0M
2021-08-10 119.33 123.04 115.63 120.61 0.0M
2021-08-09 120.10 120.10 117.80 118.95 0.0M
2021-08-06 122.27 122.27 118.82 120.10 0.0M
2021-08-05 121.51 122.91 121.38 122.91 0.0M
2021-08-04 122.27 122.78 120.99 122.40 0.0M
2021-08-03 121.12 123.80 121.12 122.27 0.0M
2021-08-02 122.40 125.85 120.48 123.68 0.0M
2021-07-30 121.12 122.40 119.33 122.40 0.0M
2021-07-29 120.61 121.38 119.33 121.38 0.0M
2021-07-28 119.84 120.74 118.18 120.61 0.0M
2021-07-27 118.06 118.06 114.99 117.54 0.0M
2021-07-26 118.82 120.10 114.99 118.06 0.0M
2021-07-23 118.57 118.57 116.27 117.54 0.0M
2021-07-22 115.37 118.82 113.84 118.57 0.0M
2021-07-21 117.93 121.38 115.50 115.88 0.0M
2021-07-20 119.08 119.08 115.12 117.93 0.0M
2021-07-19 126.10 126.10 115.88 119.08 0.0M
2021-07-16 127.13 127.77 125.98 126.10 0.0M
2021-07-15 122.02 126.49 122.02 125.98 0.0M
2021-07-14 124.57 127.00 121.63 121.89 0.0M
2021-07-13 120.23 124.57 120.23 124.57 0.0M
2021-07-12 118.18 120.61 116.91 120.23 0.0M
2021-07-09 117.42 120.36 116.78 118.18 0.0M
2021-07-08 113.07 117.42 110.90 117.42 0.0M
2021-07-07 119.97 119.97 113.07 114.61 0.0M
2021-07-06 118.82 121.76 118.82 119.97 0.0M
2021-07-05 115.12 118.82 115.12 118.82 0.0M
2021-07-02 112.69 117.16 112.69 114.99 0.0M
2021-07-01 111.54 112.94 111.54 112.69 0.0M
2021-06-30 106.94 111.80 106.94 111.54 0.0M
2021-06-29 105.79 107.58 104.90 106.94 0.0M
2021-06-28 103.49 106.05 103.49 105.79 0.0M
2021-06-24 103.49 104.90 101.19 103.49 0.0M
2021-06-23 110.90 113.07 95.82 103.49 0.0M
2021-06-22 101.70 102.60 100.30 101.19 0.0M
2021-06-21 102.85 104.00 101.70 102.72 0.0M
2021-06-18 104.51 105.41 104.13 104.13 0.0M
2021-06-17 104.90 106.17 103.36 105.53 0.0M
2021-06-16 99.79 104.77 99.66 104.77 0.0M
2021-06-15 102.21 102.21 99.02 99.02 0.1M
2021-06-14 104.38 105.53 101.96 102.21 0.0M
2021-06-11 103.87 108.47 103.75 106.68 0.0M
2021-06-10 103.49 105.15 103.11 103.87 0.0M
2021-06-09 100.94 104.51 100.94 104.26 0.0M
2021-06-08 103.62 103.62 101.57 102.21 0.0M
2021-06-07 105.28 105.28 103.62 103.62 0.0M
2021-06-04 103.49 105.66 103.49 105.15 0.0M
2021-06-03 107.32 108.47 104.90 107.20 0.0M
2021-06-02 107.83 109.75 102.60 107.32 0.0M
2021-06-01 101.70 107.83 101.70 107.83 0.0M
2021-05-31 101.70 102.60 101.19 102.60 0.0M
2021-05-28 104.13 104.77 99.27 101.70 0.0M
2021-05-27 104.90 104.90 103.49 104.13 0.0M
2021-05-26 103.75 104.90 102.34 104.90 0.0M
2021-05-25 109.50 109.50 102.21 104.26 0.1M
2021-05-24 103.49 105.15 103.49 104.90 0.0M
2021-05-21 104.77 104.77 104.13 104.38 0.0M
2021-05-20 104.64 105.41 101.57 105.28 0.0M
2021-05-19 104.64 107.32 104.64 105.92 0.0M
2021-05-18 103.36 106.68 103.36 104.64 0.0M
2021-05-17 102.08 104.38 101.45 103.36 0.0M
2021-05-14 105.79 105.79 102.98 104.13 0.0M
2021-05-12 105.66 105.79 100.94 105.79 0.0M
2021-05-11 107.96 107.96 102.34 105.66 0.0M
2021-05-10 111.80 111.80 108.60 108.73 0.0M
2021-05-07 111.16 115.63 110.65 112.31 0.0M
2021-05-06 113.58 113.58 109.11 109.88 0.0M
2021-05-05 117.80 118.69 113.07 113.07 0.0M
2021-05-04 120.61 123.29 113.07 114.99 0.0M
2021-05-03 125.85 126.62 120.23 120.61 0.0M
2021-04-30 127.13 131.92 125.08 125.85 0.0M
2021-04-29 116.39 133.20 116.39 126.49 0.0M
2021-04-28 119.33 119.33 117.67 117.80 0.0M
2021-04-27 120.10 120.10 117.54 119.33 0.0M
2021-04-26 118.06 119.84 118.06 118.82 0.0M
2021-04-23 117.03 121.51 117.03 117.67 0.0M
2021-04-22 114.35 118.57 112.56 118.57 0.0M
2021-04-21 118.18 118.18 111.80 114.35 0.0M
2021-04-20 121.25 121.25 118.18 118.57 0.0M
2021-04-19 115.76 121.89 115.63 121.25 0.0M
2021-04-16 113.97 114.99 113.84 114.86 0.0M
2021-04-15 113.71 114.86 113.33 113.84 0.0M
2021-04-14 112.43 112.82 111.80 112.56 0.0M
2021-04-13 113.58 116.01 107.96 112.82 0.1M
2021-04-12 111.80 113.58 105.92 113.58 0.0M
2021-04-09 99.79 114.09 99.79 113.58 0.0M
2021-04-08 99.27 100.04 97.87 99.15 0.0M
2021-04-07 98.89 100.04 97.36 99.53 0.0M
2021-04-06 98.38 99.15 97.36 98.89 0.0M
2021-04-01 98.76 98.89 98.25 98.51 0.0M
2021-03-31 98.25 99.02 93.65 99.02 0.0M
2021-03-30 99.66 99.66 93.27 98.89 0.0M
2021-03-29 101.96 101.96 98.89 99.66 0.0M
2021-03-26 98.38 101.96 98.38 99.27 0.0M
2021-03-25 95.44 98.38 95.44 98.25 0.0M
2021-03-24 97.10 97.10 96.08 96.97 0.0M
2021-03-23 99.02 99.53 95.19 97.10 0.0M
2021-03-22 92.25 99.02 91.48 99.02 0.0M
2021-03-19 91.86 93.40 90.84 92.25 0.0M
2021-03-18 91.22 91.74 90.20 91.74 0.0M
2021-03-17 90.84 92.37 90.07 91.22 0.0M
2021-03-16 90.71 91.48 89.82 90.84 0.0M
2021-03-15 88.29 90.71 88.29 89.56 0.1M
2021-03-12 93.65 93.65 88.03 88.03 0.0M
2021-03-11 92.76 93.65 90.59 91.86 0.1M
2021-03-10 90.20 93.14 90.20 93.14 0.4M
2021-03-09 91.22 92.50 89.44 90.20 0.0M
2021-03-08 89.69 92.63 89.69 91.22 0.0M
2021-03-05 92.89 92.89 89.44 89.69 0.0M
2021-03-04 92.63 93.91 92.25 92.89 0.0M
2021-03-03 90.07 93.91 90.07 92.63 0.0M
2021-03-02 88.80 89.95 87.26 88.29 0.0M
2021-03-01 87.26 89.18 85.99 88.80 0.0M
2021-02-26 89.44 89.44 85.22 87.26 0.0M
2021-02-25 89.56 92.37 89.05 89.44 0.0M
2021-02-24 90.33 92.50 89.05 89.56 0.0M
2021-02-23 89.56 89.56 88.16 89.18 0.0M
2021-02-22 89.31 92.76 87.90 89.56 0.0M
2021-02-19 90.20 91.22 86.24 89.44 0.0M
2021-02-18 92.63 93.78 89.05 90.33 0.0M
2021-02-17 91.61 93.78 91.61 92.76 0.0M
2021-02-16 92.63 92.63 89.56 90.59 0.0M
2021-02-15 90.33 92.12 87.65 89.56 0.0M
2021-02-12 92.89 92.89 90.33 90.33 0.0M
2021-02-11 92.89 92.89 90.20 91.48 0.0M
2021-02-10 90.07 90.46 88.03 90.20 0.0M
2021-02-09 91.99 91.99 89.05 90.07 0.0M
2021-02-08 92.63 94.67 91.99 91.99 0.0M
2021-02-05 95.19 95.19 91.10 92.63 0.0M
2021-02-04 95.82 95.82 93.65 94.29 0.0M
2021-02-03 92.76 95.82 92.76 95.82 0.0M
2021-02-02 92.63 92.63 91.99 92.63 0.0M
2021-02-01 93.01 93.01 89.56 92.12 0.0M
2021-01-29 90.46 93.01 90.46 93.01 0.0M
2021-01-28 91.48 91.86 88.80 90.84 0.0M
2021-01-27 94.29 94.42 89.82 91.48 0.0M
2021-01-26 91.10 92.89 89.56 92.89 0.0M
2021-01-25 93.91 93.91 90.20 91.10 0.0M
2021-01-22 92.76 93.91 92.76 93.91 0.0M
2021-01-21 94.67 95.19 94.04 94.93 0.0M
2021-01-20 97.10 97.74 94.55 94.55 0.0M
2021-01-19 99.02 100.17 93.52 94.29 0.0M
2021-01-18 95.44 99.15 95.44 97.87 0.0M
2021-01-15 95.19 95.44 94.42 95.44 0.0M
2021-01-14 94.67 95.06 94.55 94.67 0.0M
2021-01-13 95.31 95.31 92.50 95.06 0.0M
2021-01-12 91.10 95.31 91.10 95.19 0.0M
2021-01-11 90.97 91.48 89.44 91.10 0.0M
2021-01-08 90.71 91.35 90.20 90.97 0.0M
2021-01-07 88.80 91.35 88.80 90.59 0.0M
2021-01-05 90.71 90.97 88.16 88.80 0.0M
2021-01-04 90.84 92.89 90.84 91.86 0.0M