Alligo AB

ALLIGOb
🏛️ sweden →
120.60
Last Update: 2025-10-03
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
2023-12-29 124.00 125.00 123.00 124.00 0.0M
2023-12-28 121.20 124.60 120.80 124.00 0.0M
2023-12-27 119.60 122.20 118.60 121.00 0.0M
2023-12-22 115.40 119.80 115.40 119.60 0.0M
2023-12-21 120.00 120.60 116.00 117.00 0.0M
2023-12-20 119.40 121.80 118.80 121.60 0.0M
2023-12-19 117.00 120.00 116.80 119.40 0.0M
2023-12-18 118.60 118.60 116.20 117.00 0.0M
2023-12-15 115.80 119.00 113.20 118.60 0.1M
2023-12-14 110.80 116.80 110.60 116.00 0.7M
2023-12-13 111.40 111.80 109.60 110.80 0.0M
2023-12-12 111.80 111.80 108.40 110.80 0.0M
2023-12-11 110.60 112.20 108.60 110.80 0.0M
2023-12-08 113.00 113.00 109.20 109.60 0.0M
2023-12-07 110.00 112.60 108.40 112.40 0.0M
2023-12-06 110.40 111.00 107.40 110.60 0.0M
2023-12-05 105.20 110.00 105.20 109.40 0.0M
2023-12-04 103.00 106.20 102.80 105.20 0.0M
2023-12-01 103.20 105.60 102.00 102.80 0.3M
2023-11-30 101.60 104.40 101.60 103.20 0.0M
2023-11-29 101.20 103.00 100.00 101.60 0.0M
2023-11-28 100.00 101.80 100.00 101.20 0.0M
2023-11-27 103.00 103.00 100.40 101.00 0.0M
2023-11-24 99.30 103.20 99.10 103.00 0.0M
2023-11-23 97.00 99.60 96.70 99.20 0.2M
2023-11-22 94.00 95.10 92.30 94.80 0.0M
2023-11-21 94.00 95.40 92.60 92.90 0.0M
2023-11-20 93.90 94.50 92.60 94.10 0.0M
2023-11-17 92.20 95.30 92.10 94.00 0.0M
2023-11-16 92.90 93.50 91.70 92.50 0.0M
2023-11-15 93.50 93.60 92.20 92.90 0.0M
2023-11-14 88.80 93.10 88.30 92.10 0.0M
2023-11-13 88.90 88.90 87.50 88.80 0.0M
2023-11-10 89.00 89.00 86.60 88.60 0.3M
2023-11-09 88.00 89.00 87.70 88.80 0.1M
2023-11-08 89.00 89.80 87.60 88.00 0.2M
2023-11-07 90.00 90.30 88.00 89.80 0.0M
2023-11-06 95.00 95.00 89.70 89.90 0.0M
2023-11-03 89.10 91.40 89.10 91.00 0.0M
2023-11-02 89.30 91.70 88.60 89.10 0.0M
2023-11-01 96.00 96.00 88.10 88.70 0.0M
2023-10-31 86.30 88.00 86.20 87.60 0.1M
2023-10-30 87.90 89.30 85.90 86.60 0.1M
2023-10-27 93.10 93.10 87.20 87.40 0.0M
2023-10-26 90.50 93.50 89.50 91.60 0.0M
2023-10-25 95.50 96.50 93.10 93.10 0.0M
2023-10-24 91.90 95.10 91.80 94.50 0.0M
2023-10-23 92.80 93.00 91.50 92.20 0.0M
2023-10-20 93.00 94.70 91.60 92.80 0.0M
2023-10-19 94.00 94.00 92.30 93.10 0.0M
2023-10-18 94.20 95.80 92.50 93.60 0.0M
2023-10-17 94.40 94.90 93.20 94.20 0.0M
2023-10-16 94.70 95.80 93.90 94.40 0.0M
2023-10-13 99.20 99.20 94.50 95.10 0.0M
2023-10-12 101.60 102.00 99.30 99.30 0.0M
2023-10-11 102.80 103.40 101.40 101.60 0.0M
2023-10-10 100.80 104.60 100.80 103.40 0.0M
2023-10-09 101.00 101.40 100.00 101.00 0.0M
2023-10-06 101.80 102.00 100.00 101.40 0.0M
2023-10-05 100.80 102.00 100.00 100.60 0.0M
2023-10-04 102.40 102.40 99.30 99.80 0.0M
2023-10-03 105.40 105.60 101.60 102.40 0.2M
2023-10-02 102.40 106.00 102.20 105.60 0.1M
2023-09-29 101.60 103.60 101.00 102.40 0.3M
2023-09-28 102.20 102.80 101.00 101.40 0.0M
2023-09-27 103.60 104.00 101.80 102.20 0.0M
2023-09-26 105.00 105.40 103.00 103.80 0.0M
2023-09-25 106.60 107.40 105.20 105.20 0.0M
2023-09-22 106.80 109.00 105.60 106.40 0.0M
2023-09-21 106.40 109.20 106.40 106.80 0.0M
2023-09-20 106.40 107.80 106.20 107.20 0.0M
2023-09-19 105.80 106.60 105.40 106.40 0.0M
2023-09-18 106.00 106.80 105.40 106.00 0.0M
2023-09-15 104.60 106.80 104.60 106.00 0.0M
2023-09-14 103.00 104.80 103.00 104.60 0.0M
2023-09-13 104.60 105.20 102.40 103.60 0.0M
2023-09-12 104.20 104.60 104.00 104.60 0.0M
2023-09-11 104.40 104.80 103.60 104.00 0.1M
2023-09-08 104.40 105.00 104.00 104.40 0.0M
2023-09-07 104.20 105.60 104.00 104.00 0.0M
2023-09-06 105.20 106.00 104.40 105.00 0.0M
2023-09-05 105.80 106.20 104.80 105.20 0.0M
2023-09-04 106.20 106.40 105.20 105.80 0.0M
2023-09-01 103.40 105.40 102.40 104.60 0.0M
2023-08-31 102.20 109.60 102.20 104.20 0.1M
2023-08-30 101.60 102.20 100.20 101.80 0.1M
2023-08-29 99.60 102.40 99.60 101.40 0.0M
2023-08-28 101.20 102.20 99.60 99.60 0.0M
2023-08-25 98.40 101.60 98.00 101.20 0.0M
2023-08-24 98.50 99.30 97.00 98.40 0.1M
2023-08-23 100.80 101.00 98.40 98.50 0.0M
2023-08-22 100.00 101.80 99.90 100.80 0.0M
2023-08-21 102.60 102.80 100.00 100.00 0.0M
2023-08-18 103.20 104.00 101.60 102.80 0.0M
2023-08-17 106.40 107.40 104.20 104.40 0.0M
2023-08-16 106.00 108.40 105.40 108.40 0.0M
2023-08-15 107.00 108.00 106.00 106.00 0.5M
2023-08-14 107.00 107.40 106.20 107.00 0.0M
2023-08-11 110.00 112.00 107.40 107.60 0.0M
2023-08-10 110.60 111.00 109.20 109.80 0.0M
2023-08-09 111.00 112.20 110.20 110.60 0.0M
2023-08-08 111.00 111.80 109.60 111.00 0.0M
2023-08-07 112.00 112.00 110.40 111.00 0.0M
2023-08-04 111.20 113.60 110.40 112.40 0.0M
2023-08-03 113.00 114.40 110.00 110.20 0.0M
2023-08-02 112.40 113.00 112.00 113.00 0.0M
2023-08-01 114.40 114.60 113.40 113.40 0.0M
2023-07-31 114.00 114.40 113.00 113.80 0.0M
2023-07-28 115.20 115.20 113.60 114.00 0.0M
2023-07-27 114.00 115.60 114.00 115.20 0.0M
2023-07-26 114.60 115.00 113.20 113.40 0.0M
2023-07-25 113.20 114.80 112.60 114.60 0.0M
2023-07-24 111.60 113.20 111.00 113.00 0.0M
2023-07-21 109.20 111.60 108.80 111.60 0.0M
2023-07-20 106.00 108.40 106.00 108.00 0.0M
2023-07-19 106.20 107.80 105.60 106.00 0.0M
2023-07-18 109.00 109.00 104.60 105.60 0.1M
2023-07-17 105.20 105.20 102.00 104.00 0.0M
2023-07-14 109.00 109.00 105.40 105.40 0.0M
2023-07-13 107.20 109.00 106.80 108.20 0.0M
2023-07-12 107.00 108.80 105.60 107.40 0.0M
2023-07-11 107.40 107.40 106.20 107.00 0.0M
2023-07-10 108.40 109.00 107.00 107.40 0.0M
2023-07-07 106.80 108.80 106.40 108.40 0.0M
2023-07-06 109.20 109.20 106.40 106.40 0.0M
2023-07-05 111.80 112.20 109.40 109.40 0.0M
2023-07-04 113.00 113.20 111.20 111.80 0.0M
2023-07-03 111.60 114.20 111.20 112.20 0.0M
2023-06-30 110.00 113.20 107.60 110.00 0.1M
2023-06-29 108.60 113.20 106.40 109.80 0.0M
2023-06-28 109.60 112.80 108.60 108.60 0.1M
2023-06-27 109.40 111.20 108.40 109.20 0.0M
2023-06-26 110.80 111.80 107.60 109.40 0.0M
2023-06-22 115.00 115.00 112.60 112.60 0.0M
2023-06-21 116.00 116.00 113.20 114.80 0.0M
2023-06-20 115.00 116.60 114.40 114.60 0.0M
2023-06-19 118.20 118.20 115.00 115.40 0.0M
2023-06-16 117.80 119.00 117.00 118.60 0.0M
2023-06-15 119.40 120.00 118.00 118.40 0.0M
2023-06-14 120.00 122.00 119.00 119.40 0.0M
2023-06-13 124.80 126.60 118.20 119.80 0.0M
2023-06-12 121.20 124.20 121.20 123.60 0.0M
2023-06-09 120.60 121.60 120.60 121.00 0.0M
2023-06-08 120.40 122.00 119.80 120.60 0.0M
2023-06-07 120.40 121.60 119.80 120.60 0.0M
2023-06-05 118.80 121.60 118.00 120.20 0.0M
2023-06-02 122.20 122.20 118.20 118.80 0.0M
2023-06-01 120.60 123.40 120.60 122.00 0.0M
2023-05-31 117.60 120.00 117.60 119.80 0.0M
2023-05-30 120.20 120.20 118.20 118.80 0.4M
2023-05-29 117.00 119.80 117.00 119.60 0.0M
2023-05-26 115.80 118.80 115.60 117.00 0.0M
2023-05-25 114.20 116.20 114.00 115.80 0.0M
2023-05-24 120.40 120.60 116.20 116.40 0.0M
2023-05-23 123.20 125.40 120.00 120.80 0.0M
2023-05-22 126.00 126.00 124.40 125.00 0.0M
2023-05-19 124.40 125.80 122.80 124.80 0.0M
2023-05-17 123.80 125.40 121.80 122.40 0.0M
2023-05-16 125.80 126.60 122.60 123.80 0.0M
2023-05-15 121.00 124.80 121.00 123.20 0.1M
2023-05-12 119.00 122.80 119.00 120.20 0.0M
2023-05-11 115.80 119.40 115.80 119.00 0.0M
2023-05-10 113.00 115.20 112.40 114.80 0.0M
2023-05-09 113.80 113.80 110.80 113.20 0.1M
2023-05-08 114.00 114.40 112.20 114.00 0.0M
2023-05-05 112.40 115.80 112.20 113.80 0.0M
2023-05-04 113.40 113.80 111.20 112.40 0.0M
2023-05-03 112.80 114.80 111.00 113.40 0.0M
2023-05-02 114.40 114.40 109.20 112.80 0.1M
2023-04-28 117.80 118.20 110.40 114.40 0.2M
2023-04-27 121.40 124.20 121.00 122.40 0.0M
2023-04-26 119.20 121.80 117.60 121.40 0.0M
2023-04-25 120.40 121.20 118.00 119.20 0.0M
2023-04-24 121.80 121.80 118.20 120.40 0.0M
2023-04-21 124.20 124.80 122.00 123.80 0.1M
2023-04-20 128.80 128.80 120.60 124.60 0.0M
2023-04-19 125.20 130.00 123.00 128.80 0.0M
2023-04-18 129.00 129.20 125.40 125.60 0.0M
2023-04-17 128.80 129.80 127.80 129.00 0.0M
2023-04-14 123.40 127.40 122.60 127.40 0.0M
2023-04-13 124.00 124.20 123.00 123.40 0.1M
2023-04-12 121.80 124.00 120.00 124.00 0.1M
2023-04-11 124.00 124.00 121.40 121.80 0.0M
2023-04-06 124.00 124.00 122.80 124.00 0.0M
2023-04-05 122.60 124.00 122.40 124.00 0.0M
2023-04-04 123.00 126.00 122.40 122.40 1.2M
2023-04-03 122.00 124.60 120.20 122.40 0.0M
2023-03-31 117.00 122.00 116.40 122.00 0.1M
2023-03-30 115.00 118.00 114.80 117.00 0.1M
2023-03-29 109.60 114.20 107.80 113.60 0.0M
2023-03-28 110.20 110.80 108.80 109.60 0.0M
2023-03-27 108.80 112.00 108.00 110.20 0.0M
2023-03-24 110.40 110.40 108.60 108.80 0.0M
2023-03-23 111.00 111.00 109.40 110.60 0.0M
2023-03-22 109.40 112.20 108.60 111.00 0.0M
2023-03-21 109.00 110.20 107.60 109.40 0.0M
2023-03-20 111.00 111.60 108.00 109.00 0.0M
2023-03-17 113.60 115.80 111.60 111.80 0.0M
2023-03-16 114.00 114.00 111.00 112.40 0.0M
2023-03-15 118.40 118.40 113.20 113.20 0.0M
2023-03-14 115.40 119.00 114.00 117.20 0.0M
2023-03-13 116.00 118.40 112.20 115.40 0.0M
2023-03-10 115.60 116.00 113.20 115.80 0.0M
2023-03-09 117.60 117.80 114.40 115.60 0.0M
2023-03-08 117.80 118.40 116.00 117.20 0.0M
2023-03-07 119.00 120.60 117.00 117.80 0.0M
2023-03-06 115.60 119.00 115.40 119.00 0.0M
2023-03-03 117.80 120.00 115.20 115.40 0.0M
2023-03-02 116.00 120.00 115.00 117.60 0.1M
2023-03-01 114.40 114.40 111.80 114.00 0.0M
2023-02-28 110.00 115.00 109.80 113.60 0.1M
2023-02-27 110.00 110.00 106.40 108.00 0.1M
2023-02-24 107.60 107.60 104.00 104.20 0.0M
2023-02-23 101.60 106.40 99.80 105.80 0.0M
2023-02-22 101.80 102.40 98.20 101.60 0.2M
2023-02-21 102.40 102.40 101.20 101.80 0.0M
2023-02-20 100.00 103.00 98.70 100.60 0.0M
2023-02-17 95.60 102.00 94.70 100.00 0.1M
2023-02-16 96.40 99.10 94.30 95.60 0.1M
2023-02-15 87.60 90.50 87.60 88.40 0.0M
2023-02-14 88.50 89.10 87.70 88.50 0.0M
2023-02-13 88.90 88.90 87.50 88.00 0.0M
2023-02-10 88.20 89.00 87.60 88.60 0.1M
2023-02-09 88.90 89.00 87.50 88.30 0.0M
2023-02-08 89.00 89.40 88.30 88.80 0.0M
2023-02-07 88.60 89.80 87.00 88.10 0.0M
2023-02-06 89.90 90.90 88.30 89.50 0.0M
2023-02-03 89.90 90.00 88.10 89.80 0.0M
2023-02-02 89.40 89.40 87.90 88.90 0.0M
2023-02-01 88.20 89.40 88.20 88.60 0.0M
2023-01-31 88.80 89.70 88.50 89.10 0.0M
2023-01-30 87.50 89.30 87.10 88.90 0.0M
2023-01-27 86.80 88.00 86.30 87.00 0.1M
2023-01-26 86.60 87.00 85.80 86.80 0.0M
2023-01-25 87.20 87.20 85.10 86.70 0.0M
2023-01-24 85.80 86.80 84.50 86.80 0.1M
2023-01-23 87.00 87.00 84.70 85.80 0.0M
2023-01-20 86.80 86.80 84.00 86.00 0.0M
2023-01-19 85.50 87.00 84.00 86.90 0.0M
2023-01-18 83.80 85.50 83.20 85.50 0.9M
2023-01-17 83.00 83.50 81.80 83.40 0.2M
2023-01-16 81.00 83.70 81.00 82.60 0.1M
2023-01-13 80.20 83.00 80.20 81.00 0.0M
2023-01-12 82.20 83.00 80.00 80.90 0.2M
2023-01-11 80.50 84.00 79.40 80.00 0.0M
2023-01-10 79.70 82.00 79.70 80.00 0.0M
2023-01-09 78.60 80.80 78.60 79.70 0.0M
2023-01-05 78.60 79.70 78.60 78.60 0.0M
2023-01-04 79.20 80.00 78.50 78.60 0.0M
2023-01-03 78.60 81.80 78.60 79.20 0.0M
2023-01-02 79.30 80.50 77.10 79.20 0.0M