Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.629	0.656	0.597	0.617	9.949	183,368
2023-06-16	0.658	0.658	0.584	0.615	9.917	308,840
2023-06-15	0.649	0.679	0.617	0.658	10.610	166,549
2023-06-14	0.657	0.701	0.576	0.648	10.449	1,110,847
2023-06-13	0.550	0.827	0.540	0.750	12.093	1,082,634
2023-06-12	0.510	0.544	0.505	0.535	8.627	68,290
2023-06-09	0.540	0.540	0.480	0.505	8.143	58,263
2023-06-08	0.549	0.549	0.490	0.525	8.465	41,224
2023-06-07	0.560	0.560	0.515	0.518	8.352	50,049
2023-06-05	0.544	0.555	0.525	0.535	8.627	36,196
2023-06-02	0.540	0.545	0.520	0.534	8.610	59,575
2023-06-01	0.525	0.545	0.510	0.531	8.562	108,396
2023-05-31	0.526	0.534	0.515	0.520	8.385	62,472
2023-05-30	0.559	0.559	0.508	0.526	8.481	92,794
2023-05-29	0.500	0.540	0.500	0.531	8.562	79,408
2023-05-26	0.515	0.519	0.490	0.500	8.062	55,313
2023-05-25	0.504	0.550	0.500	0.505	8.143	141,668
2023-05-24	0.538	0.590	0.500	0.507	8.175	131,662
2023-05-23	0.515	0.569	0.490	0.539	8.691	124,166
2023-05-22	0.507	0.579	0.504	0.515	8.304	208,639
2023-05-19	0.530	0.600	0.480	0.503	8.111	280,868
2023-05-17	0.490	0.490	0.452	0.462	7.449	39,122
2023-05-16	0.515	0.515	0.460	0.491	7.917	102,585
2023-05-15	0.636	0.636	0.490	0.515	8.304	217,670
2023-05-12	0.520	0.648	0.520	0.580	9.352	142,424
2023-05-11	0.500	0.549	0.495	0.499	8.046	88,978
2023-05-10	0.491	0.508	0.480	0.500	8.062	31,984
2023-05-09	0.465	0.500	0.461	0.491	7.917	33,972
2023-05-08	0.500	0.500	0.461	0.465	7.498	43,095
2023-05-05	0.500	0.530	0.471	0.500	8.062	69,427
2023-05-04	0.560	0.560	0.490	0.500	8.062	74,449
2023-05-03	0.580	0.580	0.541	0.560	9.030	41,717
2023-05-02	0.640	0.640	0.572	0.581	9.368	76,808
2023-04-28	0.610	0.647	0.550	0.610	9.836	189,882
2023-04-27	0.660	0.670	0.601	0.625	10.078	47,064
2023-04-26	0.770	0.800	0.600	0.639	10.303	142,807
2023-04-25	0.865	0.932	0.680	0.720	11.610	371,495
2023-04-24	1.014	1.152	1.014	1.100	10.750	65,400
2023-04-21	1.050	1.050	1.002	1.014	9.909	7,357
2023-04-20	1.086	1.086	1.022	1.050	10.261	21,816
2023-04-19	1.016	1.078	1.000	1.062	10.378	36,960
2023-04-18	1.020	1.042	1.016	1.016	9.929	19,782
2023-04-17	1.056	1.058	0.990	1.016	9.929	46,410
2023-04-14	1.020	1.088	1.020	1.064	10.398	83,157
2023-04-13	1.000	1.048	0.971	1.018	9.948	58,864
2023-04-12	1.088	1.180	0.950	1.000	9.772	349,168
2023-04-11	1.034	1.420	1.002	1.002	9.792	1,329,486
2023-04-06	0.758	1.054	0.740	0.910	8.893	95,682
2023-04-05	0.770	0.799	0.755	0.759	7.417	6,337
2023-04-04	0.793	0.819	0.751	0.770	7.525	35,906
2023-04-03	0.748	0.849	0.732	0.790	7.720	80,433
2023-03-31	0.708	0.736	0.686	0.723	7.065	23,877
2023-03-30	0.720	0.720	0.680	0.708	6.919	31,941
2023-03-29	0.692	0.729	0.673	0.700	6.841	19,327
2023-03-28	0.740	0.748	0.675	0.692	6.762	23,473
2023-03-27	0.739	0.739	0.681	0.719	7.026	33,202
2023-03-24	0.680	0.746	0.670	0.713	6.968	61,048
2023-03-23	0.755	0.755	0.650	0.670	6.548	268,012
2023-03-22	0.797	0.849	0.701	0.750	7.329	585,805
2023-03-21	1.442	1.474	1.388	1.388	13.564	11,900

← NewerPage 15 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.