Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.220 | 1.250 | 1.186 | 1.230 | 19.833 | 87,053 |
| 2024-08-23 | 1.230 | 1.250 | 1.204 | 1.250 | 20.155 | 27,010 |
| 2024-08-22 | 1.244 | 1.254 | 1.192 | 1.230 | 19.833 | 63,392 |
| 2024-08-21 | 1.292 | 1.292 | 1.242 | 1.242 | 20.026 | 62,464 |
| 2024-08-20 | 1.296 | 1.344 | 1.250 | 1.292 | 20.833 | 67,506 |
| 2024-08-19 | 1.272 | 1.290 | 1.252 | 1.252 | 20.188 | 27,262 |
| 2024-08-16 | 1.300 | 1.300 | 1.258 | 1.270 | 20.478 | 44,421 |
| 2024-08-15 | 1.258 | 1.300 | 1.250 | 1.296 | 20.897 | 43,610 |
| 2024-08-14 | 1.260 | 1.296 | 1.252 | 1.256 | 20.252 | 41,831 |
| 2024-08-13 | 1.306 | 1.306 | 1.250 | 1.258 | 20.284 | 41,104 |
| 2024-08-12 | 1.320 | 1.348 | 1.278 | 1.306 | 21.058 | 60,978 |
| 2024-08-09 | 1.348 | 1.358 | 1.306 | 1.320 | 21.284 | 29,230 |
| 2024-08-08 | 1.360 | 1.360 | 1.310 | 1.326 | 21.381 | 41,812 |
| 2024-08-07 | 1.372 | 1.378 | 1.330 | 1.360 | 21.929 | 62,325 |
| 2024-08-06 | 1.270 | 1.388 | 1.270 | 1.370 | 22.090 | 160,896 |
| 2024-08-05 | 1.282 | 1.300 | 1.166 | 1.260 | 20.317 | 221,391 |
| 2024-08-02 | 1.426 | 1.426 | 1.310 | 1.322 | 21.316 | 126,667 |
| 2024-08-01 | 1.462 | 1.494 | 1.412 | 1.426 | 22.993 | 97,548 |
| 2024-07-31 | 1.470 | 1.470 | 1.380 | 1.440 | 23.219 | 186,226 |
| 2024-07-30 | 1.458 | 1.514 | 1.444 | 1.468 | 23.671 | 115,010 |
| 2024-07-29 | 1.364 | 1.466 | 1.364 | 1.456 | 23.477 | 171,359 |
| 2024-07-26 | 1.370 | 1.394 | 1.324 | 1.360 | 21.929 | 81,137 |
| 2024-07-25 | 1.390 | 1.390 | 1.310 | 1.370 | 22.090 | 109,264 |
| 2024-07-24 | 1.400 | 1.450 | 1.370 | 1.390 | 22.413 | 106,129 |
| 2024-07-23 | 1.440 | 1.480 | 1.360 | 1.418 | 22.864 | 222,333 |
| 2024-07-22 | 1.304 | 1.464 | 1.300 | 1.440 | 23.219 | 454,975 |
| 2024-07-19 | 1.180 | 1.288 | 1.156 | 1.284 | 20.704 | 131,096 |
| 2024-07-18 | 1.200 | 1.250 | 1.174 | 1.178 | 18.994 | 51,195 |
| 2024-07-17 | 1.260 | 1.266 | 1.164 | 1.200 | 19.349 | 61,041 |
| 2024-07-16 | 1.266 | 1.280 | 1.206 | 1.220 | 19.672 | 48,044 |
| 2024-07-15 | 1.260 | 1.298 | 1.224 | 1.260 | 20.317 | 133,691 |
| 2024-07-12 | 1.198 | 1.300 | 1.198 | 1.260 | 20.317 | 288,294 |
| 2024-07-11 | 1.162 | 1.218 | 1.148 | 1.198 | 19.317 | 127,406 |
| 2024-07-10 | 1.136 | 1.170 | 1.102 | 1.162 | 18.736 | 133,338 |
| 2024-07-09 | 1.150 | 1.158 | 1.112 | 1.136 | 18.317 | 37,186 |
| 2024-07-08 | 1.084 | 1.158 | 1.084 | 1.138 | 18.350 | 80,512 |
| 2024-07-05 | 1.076 | 1.100 | 1.058 | 1.080 | 17.414 | 37,668 |
| 2024-07-04 | 1.120 | 1.132 | 1.054 | 1.076 | 17.350 | 72,623 |
| 2024-07-03 | 1.074 | 1.132 | 1.006 | 1.120 | 18.059 | 188,040 |
| 2024-07-02 | 1.116 | 1.122 | 1.042 | 1.074 | 17.318 | 173,015 |
| 2024-07-01 | 1.216 | 1.216 | 1.100 | 1.116 | 17.995 | 180,803 |
| 2024-06-28 | 1.250 | 1.268 | 1.164 | 1.200 | 19.349 | 116,460 |
| 2024-06-27 | 1.188 | 1.268 | 1.158 | 1.208 | 19.478 | 241,074 |
| 2024-06-26 | 1.328 | 1.418 | 1.150 | 1.170 | 18.865 | 811,069 |
| 2024-06-25 | 1.226 | 1.234 | 1.166 | 1.210 | 19.510 | 128,524 |
| 2024-06-24 | 1.170 | 1.252 | 1.138 | 1.210 | 19.510 | 179,369 |
| 2024-06-20 | 1.276 | 1.276 | 1.124 | 1.170 | 18.865 | 188,140 |
| 2024-06-19 | 1.246 | 1.262 | 1.178 | 1.200 | 19.349 | 49,412 |
| 2024-06-18 | 1.272 | 1.296 | 1.170 | 1.238 | 19.962 | 149,585 |
| 2024-06-17 | 1.140 | 1.290 | 1.128 | 1.262 | 20.349 | 263,756 |
| 2024-06-14 | 1.138 | 1.170 | 1.098 | 1.140 | 18.382 | 113,231 |
| 2024-06-13 | 1.102 | 1.140 | 1.080 | 1.140 | 18.382 | 132,265 |
| 2024-06-12 | 1.108 | 1.122 | 1.082 | 1.112 | 17.930 | 52,731 |
| 2024-06-11 | 1.110 | 1.128 | 1.092 | 1.106 | 17.834 | 22,074 |
| 2024-06-10 | 1.158 | 1.158 | 1.086 | 1.110 | 17.898 | 65,052 |
| 2024-06-07 | 1.142 | 1.176 | 1.136 | 1.156 | 18.640 | 45,849 |
| 2024-06-05 | 1.158 | 1.168 | 1.118 | 1.140 | 18.382 | 65,552 |
| 2024-06-04 | 1.150 | 1.180 | 1.102 | 1.158 | 18.672 | 138,169 |
| 2024-06-03 | 1.078 | 1.210 | 1.078 | 1.132 | 18.253 | 228,802 |
| 2024-05-31 | 0.979 | 1.178 | 0.953 | 1.078 | 17.382 | 495,614 |
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.