Alligator Bioscience AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.506	0.540	0.490	0.540	8.707	119,312
2023-12-04	0.489	0.530	0.466	0.500	8.062	189,920
2023-12-01	0.520	0.524	0.462	0.489	7.885	193,739
2023-11-30	0.436	0.529	0.415	0.517	8.336	417,707
2023-11-29	0.429	0.429	0.407	0.414	6.684	21,182
2023-11-28	0.416	0.445	0.415	0.421	6.780	72,176
2023-11-27	0.414	0.442	0.414	0.417	6.724	85,315
2023-11-24	0.420	0.420	0.405	0.414	6.684	37,518
2023-11-23	0.420	0.420	0.411	0.420	6.764	6,049
2023-11-22	0.410	0.426	0.403	0.420	6.772	21,646
2023-11-21	0.424	0.428	0.402	0.412	6.635	43,971
2023-11-20	0.415	0.427	0.410	0.424	6.829	14,392
2023-11-17	0.425	0.425	0.405	0.415	6.700	16,527
2023-11-16	0.425	0.425	0.410	0.424	6.837	45,426
2023-11-15	0.419	0.429	0.400	0.424	6.837	54,448
2023-11-14	0.414	0.420	0.401	0.420	6.764	34,032
2023-11-13	0.415	0.415	0.378	0.414	6.684	68,895
2023-11-10	0.402	0.414	0.382	0.413	6.651	50,127
2023-11-09	0.400	0.415	0.381	0.404	6.506	49,202
2023-11-08	0.386	0.405	0.376	0.396	6.385	51,703
2023-11-07	0.394	0.404	0.360	0.386	6.224	42,575
2023-11-06	0.400	0.420	0.380	0.394	6.353	74,546
2023-11-03	0.371	0.384	0.371	0.380	6.127	2,042
2023-11-02	0.370	0.384	0.366	0.371	5.974	56,016
2023-11-01	0.374	0.377	0.358	0.361	5.813	28,181
2023-10-31	0.385	0.385	0.350	0.374	6.031	75,203
2023-10-30	0.380	0.394	0.358	0.386	6.232	146,076
2023-10-27	0.380	0.385	0.371	0.379	6.111	31,953
2023-10-26	0.382	0.382	0.366	0.380	6.127	50,837
2023-10-25	0.390	0.390	0.375	0.382	6.168	39,707
2023-10-24	0.366	0.389	0.365	0.380	6.127	21,812
2023-10-23	0.389	0.389	0.361	0.371	5.990	19,571
2023-10-20	0.390	0.390	0.369	0.389	6.264	26,867
2023-10-19	0.383	0.390	0.350	0.385	6.208	53,795
2023-10-18	0.387	0.387	0.361	0.371	5.974	12,290
2023-10-17	0.371	0.377	0.360	0.373	6.014	23,292
2023-10-16	0.361	0.394	0.352	0.371	5.990	61,480
2023-10-13	0.360	0.396	0.350	0.361	5.821	64,990
2023-10-12	0.392	0.392	0.353	0.360	5.805	76,847
2023-10-11	0.366	0.377	0.352	0.361	5.829	46,078
2023-10-10	0.371	0.371	0.351	0.366	5.902	35,538
2023-10-09	0.390	0.390	0.358	0.371	5.974	47,460
2023-10-06	0.378	0.390	0.353	0.379	6.103	50,306
2023-10-05	0.369	0.378	0.340	0.378	6.095	107,148
2023-10-04	0.381	0.381	0.352	0.357	5.748	78,090
2023-10-03	0.409	0.409	0.376	0.381	6.143	60,224
2023-10-02	0.403	0.405	0.391	0.399	6.434	31,954
2023-09-29	0.417	0.417	0.402	0.403	6.490	54,704
2023-09-28	0.415	0.420	0.392	0.414	6.667	113,679
2023-09-27	0.413	0.424	0.400	0.409	6.587	123,328
2023-09-26	0.434	0.434	0.404	0.413	6.659	65,518
2023-09-25	0.439	0.439	0.413	0.435	7.014	112,968
2023-09-22	0.412	0.430	0.398	0.422	6.805	55,853
2023-09-21	0.397	0.413	0.392	0.410	6.603	81,338
2023-09-20	0.392	0.415	0.390	0.396	6.385	58,916
2023-09-19	0.386	0.392	0.385	0.390	6.289	23,451
2023-09-18	0.394	0.394	0.383	0.386	6.224	18,192
2023-09-15	0.400	0.400	0.379	0.394	6.353	42,830
2023-09-14	0.381	0.396	0.381	0.396	6.393	32,749
2023-09-13	0.387	0.390	0.371	0.384	6.200	41,072

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.