Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.961 | 1.000 | 0.929 | 0.979 | 15.786 | 142,432 |
| 2024-05-29 | 0.956 | 0.977 | 0.910 | 0.961 | 15.496 | 126,117 |
| 2024-05-28 | 0.966 | 0.975 | 0.934 | 0.956 | 15.415 | 59,768 |
| 2024-05-27 | 0.987 | 1.000 | 0.965 | 0.966 | 15.576 | 76,102 |
| 2024-05-24 | 0.918 | 0.990 | 0.917 | 0.978 | 15.770 | 189,303 |
| 2024-05-23 | 0.877 | 0.909 | 0.858 | 0.896 | 14.447 | 47,140 |
| 2024-05-22 | 0.908 | 0.915 | 0.866 | 0.877 | 14.141 | 25,286 |
| 2024-05-21 | 0.925 | 0.933 | 0.885 | 0.908 | 14.641 | 46,992 |
| 2024-05-20 | 0.889 | 0.925 | 0.867 | 0.892 | 14.383 | 61,662 |
| 2024-05-17 | 0.914 | 0.927 | 0.867 | 0.889 | 14.335 | 46,833 |
| 2024-05-16 | 0.880 | 0.943 | 0.880 | 0.913 | 14.722 | 86,534 |
| 2024-05-15 | 0.833 | 0.880 | 0.833 | 0.868 | 13.996 | 55,365 |
| 2024-05-14 | 0.790 | 0.833 | 0.760 | 0.833 | 13.432 | 67,773 |
| 2024-05-13 | 0.793 | 0.794 | 0.740 | 0.780 | 12.577 | 82,748 |
| 2024-05-10 | 0.844 | 0.844 | 0.733 | 0.777 | 12.529 | 118,916 |
| 2024-05-08 | 0.799 | 0.875 | 0.780 | 0.844 | 13.609 | 35,661 |
| 2024-05-07 | 0.845 | 0.845 | 0.760 | 0.799 | 12.883 | 204,249 |
| 2024-05-06 | 0.917 | 0.917 | 0.825 | 0.845 | 13.625 | 177,895 |
| 2024-05-03 | 0.929 | 0.929 | 0.892 | 0.917 | 14.786 | 27,680 |
| 2024-05-02 | 0.900 | 0.929 | 0.891 | 0.910 | 14.673 | 49,631 |
| 2024-04-30 | 0.924 | 0.924 | 0.885 | 0.900 | 14.512 | 25,672 |
| 2024-04-29 | 0.926 | 0.927 | 0.900 | 0.925 | 14.915 | 12,096 |
| 2024-04-26 | 0.917 | 0.929 | 0.881 | 0.925 | 14.915 | 50,170 |
| 2024-04-25 | 0.947 | 0.947 | 0.881 | 0.915 | 14.754 | 105,061 |
| 2024-04-24 | 0.983 | 0.983 | 0.905 | 0.920 | 14.834 | 169,612 |
| 2024-04-23 | 0.994 | 1.010 | 0.960 | 0.984 | 15.866 | 59,745 |
| 2024-04-22 | 1.020 | 1.032 | 0.980 | 0.994 | 16.028 | 48,784 |
| 2024-04-19 | 1.040 | 1.044 | 1.010 | 1.018 | 16.415 | 37,071 |
| 2024-04-18 | 1.050 | 1.050 | 1.020 | 1.040 | 16.769 | 43,676 |
| 2024-04-17 | 1.070 | 1.086 | 1.032 | 1.048 | 16.898 | 43,409 |
| 2024-04-16 | 1.042 | 1.076 | 1.032 | 1.056 | 17.027 | 71,341 |
| 2024-04-15 | 1.086 | 1.094 | 1.046 | 1.060 | 17.092 | 53,981 |
| 2024-04-12 | 1.040 | 1.110 | 1.026 | 1.080 | 17.414 | 133,406 |
| 2024-04-11 | 1.020 | 1.040 | 0.982 | 1.024 | 16.511 | 68,502 |
| 2024-04-10 | 0.997 | 1.042 | 0.954 | 1.020 | 16.447 | 197,165 |
| 2024-04-09 | 1.042 | 1.188 | 0.956 | 0.987 | 15.915 | 503,815 |
| 2024-04-08 | 1.052 | 1.078 | 1.020 | 1.040 | 16.769 | 72,696 |
| 2024-04-05 | 0.978 | 1.074 | 0.970 | 1.040 | 16.769 | 192,910 |
| 2024-04-04 | 0.984 | 0.989 | 0.960 | 0.978 | 15.770 | 98,725 |
| 2024-04-03 | 0.944 | 0.993 | 0.935 | 0.984 | 15.866 | 114,437 |
| 2024-04-02 | 0.994 | 1.024 | 0.941 | 0.943 | 15.205 | 147,306 |
| 2024-03-28 | 0.974 | 1.000 | 0.959 | 0.994 | 16.028 | 43,417 |
| 2024-03-27 | 0.996 | 1.002 | 0.970 | 0.972 | 15.673 | 94,401 |
| 2024-03-26 | 0.990 | 1.026 | 0.982 | 0.982 | 15.834 | 74,782 |
| 2024-03-25 | 1.002 | 1.018 | 0.983 | 0.987 | 15.915 | 74,252 |
| 2024-03-22 | 0.975 | 1.034 | 0.960 | 1.002 | 16.157 | 85,366 |
| 2024-03-21 | 0.980 | 1.004 | 0.954 | 0.975 | 15.721 | 119,811 |
| 2024-03-20 | 1.020 | 1.020 | 0.985 | 0.989 | 15.947 | 40,410 |
| 2024-03-19 | 1.030 | 1.030 | 1.002 | 1.020 | 16.447 | 30,169 |
| 2024-03-18 | 1.016 | 1.040 | 1.010 | 1.030 | 16.608 | 50,923 |
| 2024-03-15 | 1.084 | 1.084 | 0.989 | 1.010 | 16.286 | 266,729 |
| 2024-03-14 | 1.082 | 1.124 | 1.068 | 1.084 | 17.479 | 86,115 |
| 2024-03-13 | 1.156 | 1.158 | 1.090 | 1.104 | 17.801 | 127,663 |
| 2024-03-12 | 1.040 | 1.172 | 1.038 | 1.156 | 18.640 | 273,041 |
| 2024-03-11 | 1.070 | 1.106 | 1.036 | 1.036 | 16.705 | 106,286 |
| 2024-03-08 | 1.100 | 1.100 | 1.032 | 1.062 | 17.124 | 52,890 |
| 2024-03-07 | 1.000 | 1.166 | 1.000 | 1.050 | 16.931 | 261,678 |
| 2024-03-06 | 1.040 | 1.050 | 1.002 | 1.010 | 16.286 | 86,694 |
| 2024-03-05 | 1.056 | 1.080 | 0.984 | 1.048 | 16.898 | 115,369 |
| 2024-03-04 | 1.110 | 1.110 | 1.036 | 1.056 | 17.027 | 139,740 |
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.