Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	2.000	2.050	1.950	1.996	19.506	9,949
2022-04-07	2.005	2.070	1.912	1.946	19.017	8,829
2022-04-06	2.020	2.075	1.990	2.000	19.545	9,519
2022-04-05	2.020	2.085	2.010	2.020	19.740	3,204
2022-04-04	2.040	2.130	1.996	2.020	19.740	7,884
2022-04-01	1.990	2.045	1.982	2.035	19.887	6,401
2022-03-31	2.020	2.050	1.966	1.992	19.467	10,511
2022-03-30	2.010	2.075	2.010	2.020	19.740	1,405
2022-03-29	2.020	2.055	2.010	2.010	19.642	4,347
2022-03-28	2.075	2.075	2.005	2.010	19.642	6,547
2022-03-25	2.065	2.105	2.000	2.075	20.278	3,994
2022-03-24	2.085	2.090	2.010	2.065	20.180	16,036
2022-03-23	2.000	2.060	1.960	2.045	19.984	15,938
2022-03-22	2.065	2.085	1.990	2.000	19.545	15,489
2022-03-21	2.120	2.120	2.025	2.065	20.180	6,489
2022-03-18	2.080	2.145	2.080	2.135	20.864	1,512
2022-03-17	2.105	2.110	2.005	2.080	20.326	5,414
2022-03-16	2.030	2.090	2.000	2.090	20.424	7,121
2022-03-15	2.050	2.145	1.860	2.000	19.545	25,955
2022-03-14	2.060	2.115	2.030	2.040	19.936	10,553
2022-03-11	2.035	2.115	2.030	2.115	20.668	3,917
2022-03-10	2.100	2.185	2.030	2.030	19.838	9,266
2022-03-09	2.090	2.135	2.060	2.095	20.473	7,288
2022-03-08	2.240	2.240	2.055	2.090	20.424	9,848
2022-03-07	2.040	2.180	2.000	2.180	21.304	18,536
2022-03-04	2.290	2.290	2.080	2.130	20.815	16,123
2022-03-03	2.230	2.350	2.220	2.235	21.841	7,366
2022-03-02	2.250	2.290	2.230	2.230	21.792	5,274
2022-03-01	2.380	2.435	2.195	2.290	22.379	14,968
2022-02-28	2.430	2.430	2.340	2.380	23.258	5,152
2022-02-25	2.310	2.430	2.290	2.430	23.747	14,518
2022-02-24	2.380	2.380	2.210	2.290	22.379	24,804
2022-02-23	2.345	2.445	2.320	2.390	23.356	37,976
2022-02-22	2.290	2.320	2.220	2.280	22.281	28,287
2022-02-21	2.315	2.325	2.280	2.300	22.476	68,698
2022-02-18	2.405	2.405	2.360	2.375	23.209	22,575
2022-02-17	2.380	2.405	2.335	2.405	23.502	28,449
2022-02-16	2.420	2.420	2.380	2.380	23.258	5,896
2022-02-15	2.395	2.445	2.350	2.425	23.698	31,561
2022-02-14	2.400	2.435	2.255	2.395	23.405	67,120
2022-02-11	2.420	2.460	2.420	2.460	24.040	21,320
2022-02-10	2.410	2.475	2.400	2.420	23.649	16,935
2022-02-09	2.360	2.470	2.360	2.370	23.160	8,618
2022-02-08	2.470	2.470	2.450	2.450	23.942	8,042
2022-02-07	2.495	2.495	2.410	2.475	24.187	18,245
2022-02-04	2.600	2.625	2.460	2.495	24.382	23,044
2022-02-03	2.525	2.590	2.480	2.580	25.213	42,064
2022-02-02	2.540	2.550	2.490	2.520	24.626	10,694
2022-02-01	2.410	2.535	2.370	2.535	24.773	31,940
2022-01-31	2.445	2.445	2.355	2.410	23.551	14,060
2022-01-28	2.440	2.440	2.400	2.410	23.551	28,566
2022-01-27	2.460	2.460	2.410	2.440	23.844	8,306
2022-01-26	2.365	2.480	2.365	2.465	24.089	23,920
2022-01-25	2.355	2.415	2.355	2.405	23.502	37,437
2022-01-24	2.400	2.430	2.355	2.355	23.014	62,919
2022-01-21	2.385	2.425	2.380	2.400	23.454	30,124
2022-01-20	2.420	2.420	2.370	2.405	23.502	24,382
2022-01-19	2.380	2.470	2.380	2.420	23.649	30,624
2022-01-18	2.455	2.455	2.360	2.360	23.063	165,045
2022-01-17	2.470	2.470	2.425	2.430	23.747	22,547

← NewerPage 20 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.