Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 1.548 | 1.548 | 1.470 | 1.520 | 14.854 | 5,549 |
| 2022-07-07 | 1.548 | 1.548 | 1.482 | 1.506 | 14.717 | 10,186 |
| 2022-07-06 | 1.470 | 1.548 | 1.470 | 1.480 | 14.463 | 6,665 |
| 2022-07-05 | 1.588 | 1.588 | 1.470 | 1.470 | 14.365 | 11,974 |
| 2022-07-04 | 1.498 | 1.532 | 1.456 | 1.470 | 14.365 | 9,958 |
| 2022-07-01 | 1.456 | 1.568 | 1.456 | 1.472 | 14.385 | 10,449 |
| 2022-06-30 | 1.498 | 1.498 | 1.454 | 1.456 | 14.229 | 2,688 |
| 2022-06-29 | 1.500 | 1.506 | 1.442 | 1.454 | 14.209 | 5,907 |
| 2022-06-28 | 1.462 | 1.538 | 1.442 | 1.502 | 14.678 | 12,181 |
| 2022-06-27 | 1.510 | 1.548 | 1.422 | 1.498 | 14.639 | 18,333 |
| 2022-06-23 | 1.660 | 1.660 | 1.410 | 1.540 | 15.049 | 32,970 |
| 2022-06-22 | 1.670 | 1.670 | 1.602 | 1.660 | 16.222 | 4,741 |
| 2022-06-21 | 1.670 | 1.670 | 1.582 | 1.600 | 15.636 | 3,200 |
| 2022-06-20 | 1.550 | 1.660 | 1.550 | 1.640 | 16.027 | 2,709 |
| 2022-06-17 | 1.548 | 1.640 | 1.530 | 1.550 | 15.147 | 11,759 |
| 2022-06-16 | 1.650 | 1.650 | 1.506 | 1.530 | 14.952 | 20,034 |
| 2022-06-15 | 1.770 | 1.770 | 1.524 | 1.652 | 16.144 | 31,268 |
| 2022-06-14 | 1.978 | 2.065 | 1.756 | 1.852 | 18.098 | 39,142 |
| 2022-06-13 | 1.736 | 2.065 | 1.736 | 1.940 | 18.958 | 108,686 |
| 2022-06-10 | 1.500 | 1.790 | 1.452 | 1.736 | 16.965 | 95,736 |
| 2022-06-09 | 1.420 | 1.580 | 1.420 | 1.450 | 14.170 | 41,328 |
| 2022-06-08 | 1.448 | 1.448 | 1.402 | 1.402 | 13.701 | 2,315 |
| 2022-06-07 | 1.480 | 1.480 | 1.410 | 1.410 | 13.779 | 9,588 |
| 2022-06-03 | 1.462 | 1.482 | 1.422 | 1.450 | 14.170 | 18,382 |
| 2022-06-02 | 1.456 | 1.480 | 1.414 | 1.462 | 14.287 | 21,171 |
| 2022-06-01 | 1.530 | 1.560 | 1.454 | 1.456 | 14.229 | 10,944 |
| 2022-05-31 | 1.490 | 1.560 | 1.444 | 1.526 | 14.913 | 44,934 |
| 2022-05-30 | 1.520 | 1.520 | 1.412 | 1.482 | 14.483 | 13,072 |
| 2022-05-27 | 1.498 | 1.530 | 1.498 | 1.520 | 14.854 | 10,280 |
| 2022-05-25 | 1.548 | 1.548 | 1.492 | 1.498 | 14.639 | 10,008 |
| 2022-05-24 | 1.640 | 1.730 | 1.522 | 1.548 | 15.128 | 13,693 |
| 2022-05-23 | 1.566 | 1.600 | 1.502 | 1.580 | 15.440 | 15,437 |
| 2022-05-20 | 1.600 | 1.600 | 1.410 | 1.566 | 15.303 | 45,308 |
| 2022-05-19 | 1.634 | 1.662 | 1.520 | 1.600 | 15.636 | 23,791 |
| 2022-05-18 | 1.720 | 1.760 | 1.630 | 1.634 | 15.968 | 8,875 |
| 2022-05-17 | 1.700 | 1.794 | 1.654 | 1.720 | 16.808 | 2,285 |
| 2022-05-16 | 1.886 | 1.886 | 1.700 | 1.700 | 16.613 | 5,165 |
| 2022-05-13 | 1.862 | 1.862 | 1.702 | 1.750 | 17.102 | 2,255 |
| 2022-05-12 | 1.800 | 1.872 | 1.650 | 1.788 | 17.473 | 9,330 |
| 2022-05-11 | 1.882 | 1.882 | 1.742 | 1.800 | 17.590 | 6,597 |
| 2022-05-10 | 1.696 | 1.886 | 1.696 | 1.880 | 18.372 | 8,480 |
| 2022-05-09 | 1.642 | 1.726 | 1.610 | 1.696 | 16.574 | 10,970 |
| 2022-05-06 | 1.688 | 1.750 | 1.642 | 1.642 | 16.046 | 7,519 |
| 2022-05-05 | 1.708 | 1.730 | 1.674 | 1.690 | 16.515 | 5,571 |
| 2022-05-04 | 1.650 | 1.708 | 1.612 | 1.690 | 16.515 | 16,895 |
| 2022-05-03 | 1.630 | 1.630 | 1.600 | 1.628 | 15.909 | 6,713 |
| 2022-05-02 | 1.670 | 1.708 | 1.560 | 1.632 | 15.948 | 31,331 |
| 2022-04-29 | 1.794 | 1.794 | 1.620 | 1.672 | 16.339 | 37,292 |
| 2022-04-28 | 1.870 | 1.870 | 1.754 | 1.762 | 17.219 | 13,015 |
| 2022-04-27 | 1.840 | 1.892 | 1.826 | 1.870 | 18.274 | 11,245 |
| 2022-04-26 | 1.898 | 1.900 | 1.820 | 1.840 | 17.981 | 7,568 |
| 2022-04-25 | 1.942 | 1.942 | 1.834 | 1.864 | 18.216 | 17,199 |
| 2022-04-22 | 1.972 | 1.990 | 1.938 | 1.942 | 18.978 | 5,361 |
| 2022-04-21 | 1.984 | 1.996 | 1.980 | 1.982 | 19.369 | 4,001 |
| 2022-04-20 | 1.980 | 1.998 | 1.950 | 1.984 | 19.388 | 2,689 |
| 2022-04-19 | 1.998 | 1.998 | 1.958 | 1.992 | 19.467 | 2,833 |
| 2022-04-14 | 1.996 | 1.998 | 1.936 | 1.998 | 19.525 | 1,254 |
| 2022-04-13 | 1.974 | 2.000 | 1.934 | 1.998 | 19.525 | 4,425 |
| 2022-04-12 | 1.932 | 2.035 | 1.910 | 1.974 | 19.291 | 7,814 |
| 2022-04-11 | 2.040 | 2.040 | 1.978 | 1.998 | 19.525 | 3,195 |
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.