Nasdaq Stockholm · ALLIGO-B · stock
Alligo AB (publ) (ALLIGO-B) stock price history
Every Nasdaq Stockholm trading session of Alligo AB (publ) from Jun 21, 2017 to Sep 28, 2026: 2,330 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLIGO-B adjusted close, 2017 to 2026
- SEK 152.85
- All time high, 2024
- SEK 149.40
- 52 week high, SEK 105.33 low
- 2,330
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ALLIGO-B key facts
- Alligo AB (publ) (ALLIGO-B) closed at SEK 132.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ALLIGO-B's all time high close is SEK 152.85, set on Mar 26, 2024; its all time low close is SEK 32.03 on Mar 23, 2020.
- ALLIGO-B's 52 week range is SEK 105.33 to SEK 149.40.
- ALLIGO-B returned +21.7% over the year to Sep 28, 2026 and +17.9% over five years.
- Since Jun 21, 2017 ALLIGO-B returned +239%, +14.1% a year compounded.
- ALLIGO-B's deepest drawdown was -52.9% from May 22, 2019 to Mar 23, 2020.
- DataCedar holds 2,330 daily sessions of ALLIGO-B history from Jun 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALLIGO-B price chart, 2017 to 2026
ALLIGO-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +5.4% |
| 6 months | +1.1% |
| Year to date | +4.6% |
| 1 year | +21.7% |
| 3 years | +38.0% |
| 5 years | +17.9% |
| 10 years | n/a |
| Since Jun 21, 2017 | +239.5% |
| Compound annual growth, 9.3 years | +14.1% |
ALLIGO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 152.85 on Mar 26, 2024
- All time low close
- SEK 32.03 on Mar 23, 2020
- 52 week high
- SEK 149.40 on Jun 1, 2026
- 52 week low
- SEK 105.33 on Oct 20, 2025
- Deepest drawdown
- -52.9% from May 22, 2019 to Mar 23, 2020, recovered Jul 1, 2020
- Best single session
- +14.6% on Apr 9, 2021
- Worst single session
- -21.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 3.4×
- Best calendar year
- 2023, +61%
- Worst calendar year
- 2022, -34%
ALLIGO-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 126.79 | SEK 149.40 | SEK 111.44 | SEK 132.00 | +4.6% | 2.7M | 186 |
| 2025 | SEK 118.93 | SEK 139.04 | SEK 100.41 | SEK 126.20 | +5.9% | 8.5M | 249 |
| 2024 | SEK 116.99 | SEK 154.55 | SEK 109.07 | SEK 119.12 | +1.8% | 7.2M | 251 |
| 2023 | SEK 72.89 | SEK 119.49 | SEK 70.87 | SEK 116.99 | +60.5% | 13.3M | 251 |
| 2022 | SEK 110.92 | SEK 182.48 | SEK 69.21 | SEK 72.89 | -34.2% | 3.5M | 253 |
| 2021 | SEK 80.90 | SEK 143.98 | SEK 75.89 | SEK 110.80 | +37.2% | 5.2M | 253 |
| 2020 | SEK 66.45 | SEK 85.22 | SEK 31.00 | SEK 80.78 | +21.8% | 14.7M | 252 |
| 2019 | SEK 43.78 | SEK 68.42 | SEK 43.24 | SEK 66.33 | +51.5% | 12.6M | 247 |
| 2018 | SEK 60.96 | SEK 72.41 | SEK 41.93 | SEK 43.78 | -28.5% | 11.7M | 252 |
| 2017 | SEK 37.18 | SEK 61.22 | SEK 36.91 | SEK 61.22 | n/a | 12.2M | 136 |
ALLIGO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 132.00 | -2.5% |
| August 2026 | SEK 135.40 | -2.3% |
| July 2026 | SEK 138.60 | +4.1% |
| June 2026 | SEK 133.20 | -8.8% |
| May 2026 | SEK 146.00 | +6.9% |
| April 2026 | SEK 136.64 | +9.6% |
| March 2026 | SEK 124.63 | -7.3% |
| February 2026 | SEK 134.47 | +7.7% |
| January 2026 | SEK 124.82 | -1.1% |
| December 2025 | SEK 126.20 | +7.7% |
| November 2025 | SEK 117.15 | +0.2% |
| October 2025 | SEK 116.95 | +3.7% |
About the ALLIGO-B data
Daily bars. 2,330 sessions from Jun 21, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLIGO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALLIGO-B share price history
