Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.380 | 1.450 | 1.342 | 1.414 | 13.818 | 52,018 |
| 2022-09-28 | 1.368 | 1.380 | 1.310 | 1.340 | 13.095 | 34,344 |
| 2022-09-27 | 1.316 | 1.380 | 1.316 | 1.368 | 13.369 | 5,937 |
| 2022-09-26 | 1.330 | 1.380 | 1.308 | 1.316 | 12.860 | 7,752 |
| 2022-09-23 | 1.370 | 1.380 | 1.300 | 1.330 | 12.997 | 9,464 |
| 2022-09-22 | 1.434 | 1.458 | 1.330 | 1.370 | 13.388 | 28,210 |
| 2022-09-21 | 1.454 | 1.486 | 1.432 | 1.450 | 14.170 | 6,611 |
| 2022-09-20 | 1.462 | 1.568 | 1.446 | 1.486 | 14.522 | 10,603 |
| 2022-09-19 | 1.520 | 1.608 | 1.442 | 1.462 | 14.287 | 61,756 |
| 2022-09-16 | 1.540 | 1.590 | 1.472 | 1.500 | 14.659 | 12,804 |
| 2022-09-15 | 1.550 | 1.600 | 1.524 | 1.540 | 15.049 | 9,874 |
| 2022-09-14 | 1.590 | 1.798 | 1.522 | 1.548 | 15.128 | 41,641 |
| 2022-09-13 | 1.562 | 1.614 | 1.524 | 1.580 | 15.440 | 4,416 |
| 2022-09-12 | 1.650 | 1.650 | 1.502 | 1.562 | 15.264 | 16,355 |
| 2022-09-09 | 1.520 | 1.594 | 1.520 | 1.570 | 15.343 | 3,831 |
| 2022-09-08 | 1.614 | 1.718 | 1.550 | 1.578 | 15.421 | 29,813 |
| 2022-09-07 | 1.672 | 1.746 | 1.612 | 1.662 | 16.242 | 19,866 |
| 2022-09-06 | 1.774 | 1.774 | 1.700 | 1.722 | 16.828 | 4,411 |
| 2022-09-05 | 1.800 | 1.838 | 1.740 | 1.774 | 17.336 | 12,412 |
| 2022-09-02 | 1.888 | 1.888 | 1.800 | 1.810 | 17.688 | 5,425 |
| 2022-09-01 | 1.810 | 1.906 | 1.800 | 1.848 | 18.059 | 20,131 |
| 2022-08-31 | 1.844 | 1.844 | 1.800 | 1.812 | 17.707 | 5,439 |
| 2022-08-30 | 1.800 | 1.848 | 1.800 | 1.802 | 17.610 | 907 |
| 2022-08-29 | 1.802 | 1.848 | 1.800 | 1.810 | 17.688 | 9,838 |
| 2022-08-26 | 1.802 | 1.848 | 1.802 | 1.802 | 17.610 | 3,810 |
| 2022-08-25 | 1.854 | 1.890 | 1.800 | 1.802 | 17.610 | 20,920 |
| 2022-08-24 | 1.878 | 1.964 | 1.830 | 1.854 | 18.118 | 23,357 |
| 2022-08-23 | 1.806 | 1.898 | 1.806 | 1.860 | 18.177 | 13,388 |
| 2022-08-22 | 1.820 | 1.850 | 1.770 | 1.806 | 17.649 | 15,817 |
| 2022-08-19 | 1.852 | 1.930 | 1.810 | 1.820 | 17.786 | 14,570 |
| 2022-08-18 | 1.752 | 1.908 | 1.752 | 1.852 | 18.098 | 11,391 |
| 2022-08-17 | 1.830 | 1.854 | 1.770 | 1.796 | 17.551 | 12,061 |
| 2022-08-16 | 1.800 | 1.898 | 1.784 | 1.830 | 17.883 | 6,033 |
| 2022-08-15 | 1.840 | 1.840 | 1.788 | 1.818 | 17.766 | 7,568 |
| 2022-08-12 | 1.888 | 1.888 | 1.772 | 1.822 | 17.805 | 8,132 |
| 2022-08-11 | 1.810 | 1.894 | 1.770 | 1.888 | 18.450 | 11,085 |
| 2022-08-10 | 1.850 | 1.850 | 1.774 | 1.810 | 17.688 | 9,319 |
| 2022-08-09 | 1.870 | 2.100 | 1.784 | 1.850 | 18.079 | 84,642 |
| 2022-08-08 | 2.010 | 2.010 | 1.822 | 1.868 | 18.255 | 28,100 |
| 2022-08-05 | 2.000 | 2.000 | 1.930 | 1.950 | 19.056 | 7,767 |
| 2022-08-04 | 2.160 | 2.165 | 1.952 | 2.000 | 19.545 | 33,086 |
| 2022-08-03 | 1.942 | 2.200 | 1.862 | 2.090 | 20.424 | 68,090 |
| 2022-08-02 | 1.780 | 1.950 | 1.780 | 1.950 | 19.056 | 56,181 |
| 2022-08-01 | 1.660 | 1.750 | 1.590 | 1.750 | 17.102 | 13,296 |
| 2022-07-29 | 1.620 | 1.660 | 1.620 | 1.660 | 16.222 | 4,851 |
| 2022-07-28 | 1.668 | 1.668 | 1.590 | 1.600 | 15.636 | 9,988 |
| 2022-07-27 | 1.510 | 1.690 | 1.510 | 1.636 | 15.988 | 31,908 |
| 2022-07-26 | 1.500 | 1.510 | 1.462 | 1.510 | 14.756 | 10,665 |
| 2022-07-25 | 1.498 | 1.508 | 1.456 | 1.498 | 14.639 | 10,204 |
| 2022-07-22 | 1.472 | 1.514 | 1.462 | 1.498 | 14.639 | 2,883 |
| 2022-07-21 | 1.500 | 1.500 | 1.456 | 1.472 | 14.385 | 4,561 |
| 2022-07-20 | 1.458 | 1.500 | 1.458 | 1.488 | 14.541 | 3,525 |
| 2022-07-19 | 1.500 | 1.508 | 1.456 | 1.456 | 14.229 | 8,062 |
| 2022-07-18 | 1.500 | 1.500 | 1.460 | 1.500 | 14.659 | 4,793 |
| 2022-07-15 | 1.480 | 1.550 | 1.470 | 1.500 | 14.659 | 4,388 |
| 2022-07-14 | 1.500 | 1.510 | 1.456 | 1.492 | 14.580 | 5,670 |
| 2022-07-13 | 1.480 | 1.502 | 1.458 | 1.492 | 14.580 | 2,128 |
| 2022-07-12 | 1.532 | 1.532 | 1.460 | 1.480 | 14.463 | 2,481 |
| 2022-07-11 | 1.520 | 1.538 | 1.464 | 1.532 | 14.971 | 6,856 |
| 2022-07-08 | 1.548 | 1.548 | 1.470 | 1.520 | 14.854 | 5,549 |
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.