Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.354	1.444	1.334	1.442	14.092	16,729
2023-03-17	1.340	1.414	1.334	1.364	13.329	13,206
2023-03-16	1.360	1.474	1.310	1.332	13.017	25,952
2023-03-15	1.424	1.484	1.350	1.356	13.251	28,359
2023-03-14	1.300	1.488	1.270	1.424	13.916	43,541
2023-03-13	1.334	1.334	1.250	1.300	12.704	40,291
2023-03-10	1.390	1.400	1.326	1.330	12.997	25,425
2023-03-09	1.382	1.396	1.382	1.382	13.505	6,223
2023-03-08	1.398	1.412	1.356	1.380	13.486	17,100
2023-03-07	1.402	1.444	1.394	1.396	13.642	12,719
2023-03-06	1.426	1.432	1.394	1.394	13.623	13,219
2023-03-03	1.430	1.448	1.400	1.426	13.935	29,609
2023-03-02	1.478	1.478	1.390	1.430	13.974	11,464
2023-03-01	1.438	1.446	1.400	1.434	14.014	22,919
2023-02-28	1.402	1.446	1.400	1.444	14.111	24,422
2023-02-27	1.478	1.494	1.400	1.402	13.701	58,040
2023-02-24	1.448	1.528	1.440	1.478	14.444	17,809
2023-02-23	1.586	1.586	1.440	1.440	14.072	26,107
2023-02-22	1.516	1.520	1.446	1.520	14.854	52,640
2023-02-21	1.592	1.592	1.494	1.516	14.815	62,979
2023-02-20	1.582	1.642	1.552	1.596	15.597	18,378
2023-02-17	1.638	1.680	1.582	1.582	15.460	26,132
2023-02-16	1.582	1.648	1.582	1.638	16.007	19,080
2023-02-15	1.650	1.650	1.570	1.570	15.343	21,241
2023-02-14	1.700	1.700	1.602	1.628	15.909	24,909
2023-02-13	1.666	1.754	1.562	1.686	16.476	94,530
2023-02-10	1.922	1.938	1.300	1.660	16.222	192,869
2023-02-09	1.934	1.934	1.862	1.924	18.802	20,707
2023-02-08	1.956	1.956	1.860	1.892	18.489	34,234
2023-02-07	1.998	1.998	1.902	1.958	19.134	36,226
2023-02-06	2.060	2.085	1.906	1.998	19.525	139,880
2023-02-03	2.090	2.435	2.055	2.055	20.082	385,723
2023-02-02	1.950	2.035	1.940	2.010	19.642	35,165
2023-02-01	1.918	1.984	1.916	1.932	18.880	16,410
2023-01-31	1.840	1.920	1.822	1.918	18.743	27,382
2023-01-30	1.858	1.858	1.820	1.820	17.786	26,147
2023-01-27	1.946	2.085	1.836	1.858	18.157	98,610
2023-01-26	2.010	2.045	1.920	1.946	19.017	91,208
2023-01-25	2.140	2.140	2.010	2.035	19.887	43,356
2023-01-24	2.240	2.300	2.100	2.140	20.913	62,891
2023-01-23	2.270	2.330	2.230	2.240	21.890	33,861
2023-01-20	2.395	2.395	2.250	2.270	22.183	35,598
2023-01-19	2.470	2.470	2.330	2.395	23.405	30,509
2023-01-18	2.360	2.475	2.285	2.475	24.187	30,735
2023-01-17	2.500	2.500	2.275	2.360	23.063	80,666
2023-01-16	2.365	2.490	2.300	2.490	24.333	106,227
2023-01-13	2.320	2.320	2.235	2.270	22.183	31,509
2023-01-12	2.275	2.320	2.100	2.320	22.672	81,512
2023-01-11	2.400	2.420	2.150	2.275	22.232	91,445
2023-01-10	2.345	2.380	2.300	2.350	22.965	40,497
2023-01-09	2.170	2.430	2.170	2.320	22.672	142,975
2023-01-05	2.200	2.265	2.125	2.170	21.206	63,037
2023-01-04	2.405	2.450	2.150	2.195	21.450	171,001
2023-01-03	2.160	2.750	2.120	2.400	23.454	807,208
2023-01-02	1.610	1.686	1.610	1.660	16.222	11,789
2022-12-30	1.570	1.628	1.490	1.550	15.147	7,382
2022-12-29	1.640	1.686	1.570	1.570	15.343	4,547
2022-12-28	1.598	1.696	1.520	1.640	16.027	15,167
2022-12-27	1.510	1.630	1.510	1.578	15.421	7,627
2022-12-23	1.418	1.526	1.418	1.510	14.756	7,384

← NewerPage 16 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.