Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.504 | 1.608 | 1.418 | 1.418 | 13.857 | 25,350 |
| 2022-12-21 | 1.480 | 1.550 | 1.450 | 1.492 | 14.580 | 21,159 |
| 2022-12-20 | 1.600 | 1.620 | 1.480 | 1.480 | 14.463 | 7,321 |
| 2022-12-19 | 1.616 | 1.698 | 1.584 | 1.600 | 15.636 | 17,734 |
| 2022-12-16 | 1.680 | 1.710 | 1.586 | 1.616 | 15.792 | 17,290 |
| 2022-12-15 | 1.620 | 1.682 | 1.584 | 1.682 | 16.437 | 6,473 |
| 2022-12-14 | 1.622 | 1.652 | 1.610 | 1.648 | 16.105 | 9,894 |
| 2022-12-13 | 1.650 | 1.700 | 1.620 | 1.664 | 16.261 | 11,519 |
| 2022-12-12 | 1.656 | 1.728 | 1.650 | 1.650 | 16.124 | 20,069 |
| 2022-12-09 | 1.670 | 1.670 | 1.624 | 1.656 | 16.183 | 7,588 |
| 2022-12-08 | 1.780 | 1.780 | 1.670 | 1.700 | 16.613 | 12,955 |
| 2022-12-07 | 1.700 | 1.780 | 1.662 | 1.780 | 17.395 | 11,405 |
| 2022-12-06 | 1.778 | 1.780 | 1.700 | 1.700 | 16.613 | 16,779 |
| 2022-12-05 | 1.760 | 1.780 | 1.688 | 1.778 | 17.375 | 16,129 |
| 2022-12-02 | 1.672 | 1.780 | 1.672 | 1.760 | 17.199 | 20,882 |
| 2022-12-01 | 1.700 | 1.778 | 1.656 | 1.750 | 17.102 | 13,227 |
| 2022-11-30 | 1.604 | 1.750 | 1.524 | 1.650 | 16.124 | 28,683 |
| 2022-11-29 | 1.676 | 1.726 | 1.600 | 1.604 | 15.675 | 6,680 |
| 2022-11-28 | 1.660 | 1.706 | 1.624 | 1.676 | 16.378 | 6,023 |
| 2022-11-25 | 1.650 | 1.698 | 1.580 | 1.640 | 16.027 | 5,386 |
| 2022-11-24 | 1.612 | 1.646 | 1.580 | 1.600 | 15.636 | 4,136 |
| 2022-11-23 | 1.530 | 1.648 | 1.530 | 1.612 | 15.753 | 21,916 |
| 2022-11-22 | 1.610 | 1.610 | 1.530 | 1.530 | 14.952 | 11,398 |
| 2022-11-21 | 1.632 | 1.708 | 1.610 | 1.630 | 15.929 | 3,693 |
| 2022-11-18 | 1.672 | 1.758 | 1.630 | 1.632 | 15.948 | 9,452 |
| 2022-11-17 | 1.750 | 1.768 | 1.670 | 1.672 | 16.339 | 3,651 |
| 2022-11-16 | 1.716 | 1.782 | 1.660 | 1.700 | 16.613 | 5,348 |
| 2022-11-15 | 1.646 | 1.796 | 1.646 | 1.716 | 16.769 | 12,689 |
| 2022-11-14 | 1.800 | 1.938 | 1.750 | 1.798 | 17.571 | 44,516 |
| 2022-11-11 | 1.650 | 1.950 | 1.650 | 1.800 | 17.590 | 58,557 |
| 2022-11-10 | 1.552 | 2.000 | 1.552 | 1.668 | 16.300 | 123,897 |
| 2022-11-09 | 1.550 | 1.618 | 1.520 | 1.542 | 15.069 | 9,782 |
| 2022-11-08 | 1.520 | 1.650 | 1.520 | 1.540 | 15.049 | 15,881 |
| 2022-11-07 | 1.520 | 1.588 | 1.472 | 1.520 | 14.854 | 5,307 |
| 2022-11-04 | 1.480 | 1.598 | 1.480 | 1.520 | 14.854 | 4,823 |
| 2022-11-03 | 1.582 | 1.600 | 1.480 | 1.480 | 14.463 | 24,288 |
| 2022-11-02 | 1.490 | 1.690 | 1.480 | 1.550 | 15.147 | 53,781 |
| 2022-11-01 | 1.434 | 1.450 | 1.400 | 1.448 | 14.150 | 10,919 |
| 2022-10-31 | 1.444 | 1.444 | 1.392 | 1.400 | 13.681 | 1,283 |
| 2022-10-28 | 1.400 | 1.440 | 1.386 | 1.434 | 14.014 | 6,511 |
| 2022-10-27 | 1.366 | 1.416 | 1.364 | 1.400 | 13.681 | 9,673 |
| 2022-10-26 | 1.390 | 1.420 | 1.360 | 1.366 | 13.349 | 3,529 |
| 2022-10-25 | 1.390 | 1.400 | 1.362 | 1.390 | 13.584 | 10,733 |
| 2022-10-24 | 1.404 | 1.422 | 1.362 | 1.392 | 13.603 | 4,715 |
| 2022-10-21 | 1.420 | 1.476 | 1.406 | 1.422 | 13.896 | 4,055 |
| 2022-10-20 | 1.478 | 1.478 | 1.420 | 1.420 | 13.877 | 5,855 |
| 2022-10-19 | 1.468 | 1.478 | 1.466 | 1.478 | 14.444 | 3,348 |
| 2022-10-18 | 1.476 | 1.506 | 1.460 | 1.468 | 14.346 | 2,770 |
| 2022-10-17 | 1.500 | 1.500 | 1.460 | 1.476 | 14.424 | 7,254 |
| 2022-10-14 | 1.514 | 1.514 | 1.482 | 1.500 | 14.659 | 2,900 |
| 2022-10-13 | 1.464 | 1.514 | 1.464 | 1.514 | 14.795 | 10,867 |
| 2022-10-12 | 1.466 | 1.528 | 1.452 | 1.464 | 14.307 | 1,960 |
| 2022-10-11 | 1.450 | 1.538 | 1.450 | 1.466 | 14.326 | 5,492 |
| 2022-10-10 | 1.486 | 1.498 | 1.402 | 1.488 | 14.541 | 2,507 |
| 2022-10-07 | 1.496 | 1.548 | 1.402 | 1.486 | 14.522 | 7,456 |
| 2022-10-06 | 1.436 | 1.498 | 1.436 | 1.474 | 14.404 | 3,721 |
| 2022-10-05 | 1.496 | 1.558 | 1.422 | 1.436 | 14.033 | 10,217 |
| 2022-10-04 | 1.452 | 1.548 | 1.420 | 1.420 | 13.877 | 4,621 |
| 2022-10-03 | 1.558 | 1.558 | 1.420 | 1.450 | 14.170 | 13,346 |
| 2022-09-30 | 1.354 | 1.620 | 1.320 | 1.496 | 14.619 | 46,440 |
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.