Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	2.405	2.520	2.330	2.475	24.187	110,834
2022-01-13	2.410	2.485	2.400	2.405	23.502	18,547
2022-01-12	2.425	2.490	2.365	2.410	23.551	50,737
2022-01-11	2.300	2.450	2.255	2.425	23.698	65,699
2022-01-10	2.300	2.425	2.210	2.300	22.476	47,573
2022-01-07	2.290	2.290	2.230	2.230	21.792	23,545
2022-01-05	2.455	2.490	2.270	2.290	22.379	53,130
2022-01-04	2.555	2.590	2.455	2.455	23.991	25,422
2022-01-03	2.605	2.670	2.525	2.550	24.919	57,575
2021-12-30	2.480	2.680	2.365	2.570	25.115	126,699
2021-12-29	2.370	2.470	2.370	2.450	23.942	71,534
2021-12-28	2.315	2.400	2.315	2.370	23.160	29,801
2021-12-27	2.315	2.350	2.290	2.315	22.623	43,027
2021-12-23	2.320	2.330	2.290	2.310	22.574	111,236
2021-12-22	2.280	2.330	2.250	2.320	22.672	27,126
2021-12-21	2.240	2.300	2.150	2.280	22.281	152,072
2021-12-20	2.095	2.235	2.065	2.235	21.841	68,439
2021-12-17	2.255	2.260	2.100	2.130	20.815	41,333
2021-12-16	2.335	2.335	2.200	2.205	21.548	10,985
2021-12-15	2.260	2.330	2.215	2.250	21.988	17,429
2021-12-14	2.280	2.315	2.270	2.270	22.183	20,634
2021-12-13	2.305	2.365	2.280	2.280	22.281	14,812
2021-12-10	2.295	2.345	2.275	2.300	22.476	15,439
2021-12-09	2.345	2.380	2.285	2.295	22.428	21,363
2021-12-08	2.305	2.385	2.295	2.345	22.916	9,186
2021-12-07	2.300	2.365	2.275	2.305	22.525	19,625
2021-12-06	2.335	2.370	2.210	2.305	22.525	33,673
2021-12-03	2.370	2.380	2.300	2.335	22.818	31,454
2021-12-02	2.290	2.450	2.200	2.370	23.160	24,144
2021-12-01	2.300	2.325	2.255	2.290	22.379	73,327
2021-11-30	2.105	2.350	2.060	2.235	21.841	58,364
2021-11-29	2.285	2.285	2.090	2.105	20.571	59,976
2021-11-26	2.325	2.325	2.105	2.290	22.379	66,961
2021-11-25	2.250	2.475	2.160	2.300	22.476	137,332
2021-11-24	2.330	2.330	2.160	2.180	21.304	40,420
2021-11-23	2.200	2.320	2.155	2.280	22.281	106,358
2021-11-22	2.200	2.360	2.180	2.200	21.499	156,431
2021-11-19	2.205	2.305	2.100	2.240	21.890	66,150
2021-11-18	2.340	2.490	2.150	2.205	21.548	127,965
2021-11-17	2.290	2.970	2.170	2.290	22.379	625,997
2021-11-16	2.025	2.150	2.000	2.085	20.375	47,382
2021-11-15	2.025	2.045	1.980	2.025	19.789	53,720
2021-11-12	1.984	2.045	1.984	2.025	19.789	33,838
2021-11-11	2.190	2.190	1.924	1.980	19.349	84,493
2021-11-10	2.200	2.250	2.155	2.185	21.353	18,069
2021-11-09	2.215	2.325	2.170	2.195	21.450	23,929
2021-11-08	2.280	2.400	2.200	2.325	20.815	24,655
2021-11-05	2.205	2.300	2.200	2.300	20.591	9,647
2021-11-04	2.340	2.340	2.160	2.200	19.696	19,682
2021-11-03	2.240	2.300	2.200	2.250	20.144	28,980
2021-11-02	2.265	2.345	2.150	2.245	20.099	38,554
2021-11-01	2.305	2.470	2.230	2.260	20.233	33,830
2021-10-29	2.395	2.400	2.250	2.325	20.815	25,427
2021-10-28	2.525	2.525	2.300	2.340	20.949	16,552
2021-10-27	2.615	2.615	2.250	2.460	22.024	78,615
2021-10-26	2.800	2.800	2.550	2.615	23.411	32,752
2021-10-25	2.850	2.995	2.700	2.800	25.068	25,225

← NewerPage 21 of 21 · 1,257 trading days

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.