Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.110 | 1.128 | 1.072 | 1.110 | 17.898 | 55,841 |
| 2024-02-29 | 1.114 | 1.132 | 1.092 | 1.110 | 17.898 | 87,410 |
| 2024-02-28 | 1.104 | 1.134 | 1.088 | 1.112 | 17.930 | 60,238 |
| 2024-02-27 | 1.136 | 1.138 | 1.092 | 1.092 | 17.608 | 79,233 |
| 2024-02-26 | 1.108 | 1.182 | 1.082 | 1.136 | 18.317 | 119,685 |
| 2024-02-23 | 1.122 | 1.122 | 1.078 | 1.108 | 17.866 | 74,485 |
| 2024-02-22 | 1.114 | 1.128 | 1.060 | 1.114 | 17.963 | 91,085 |
| 2024-02-21 | 1.130 | 1.198 | 1.080 | 1.114 | 17.963 | 83,469 |
| 2024-02-20 | 1.166 | 1.260 | 1.120 | 1.154 | 18.608 | 179,623 |
| 2024-02-19 | 1.096 | 1.200 | 1.084 | 1.166 | 18.801 | 140,496 |
| 2024-02-16 | 1.086 | 1.112 | 1.050 | 1.096 | 17.672 | 119,763 |
| 2024-02-15 | 1.066 | 1.170 | 1.040 | 1.086 | 17.511 | 293,786 |
| 2024-02-14 | 0.957 | 1.070 | 0.933 | 1.036 | 16.705 | 230,793 |
| 2024-02-13 | 0.962 | 0.988 | 0.936 | 0.941 | 15.173 | 122,622 |
| 2024-02-12 | 0.941 | 1.000 | 0.928 | 0.960 | 15.479 | 263,340 |
| 2024-02-09 | 1.050 | 1.082 | 0.912 | 0.945 | 15.238 | 996,280 |
| 2024-02-08 | 1.106 | 1.216 | 1.000 | 1.070 | 17.253 | 348,884 |
| 2024-02-07 | 1.174 | 1.194 | 1.080 | 1.106 | 17.834 | 155,440 |
| 2024-02-06 | 1.170 | 1.196 | 1.088 | 1.194 | 19.252 | 243,307 |
| 2024-02-05 | 1.290 | 1.296 | 1.170 | 1.170 | 18.865 | 209,995 |
| 2024-02-02 | 1.252 | 1.320 | 1.226 | 1.278 | 20.607 | 393,937 |
| 2024-02-01 | 1.224 | 1.300 | 1.200 | 1.238 | 19.962 | 237,392 |
| 2024-01-31 | 1.288 | 1.336 | 1.188 | 1.224 | 19.736 | 333,455 |
| 2024-01-30 | 1.350 | 1.392 | 1.166 | 1.286 | 20.736 | 1,101,789 |
| 2024-01-29 | 1.530 | 1.568 | 1.220 | 1.300 | 20.962 | 2,007,580 |
| 2024-01-26 | 1.126 | 1.244 | 1.114 | 1.214 | 19.575 | 207,369 |
| 2024-01-25 | 1.170 | 1.182 | 1.130 | 1.160 | 18.704 | 102,906 |
| 2024-01-24 | 1.164 | 1.190 | 1.118 | 1.170 | 18.865 | 118,663 |
| 2024-01-23 | 1.146 | 1.198 | 1.088 | 1.164 | 18.769 | 147,435 |
| 2024-01-22 | 1.154 | 1.226 | 1.066 | 1.152 | 18.575 | 285,793 |
| 2024-01-19 | 1.036 | 1.150 | 0.921 | 1.142 | 18.414 | 667,036 |
| 2024-01-18 | 1.180 | 1.180 | 1.012 | 1.016 | 16.382 | 347,643 |
| 2024-01-17 | 1.198 | 1.228 | 1.116 | 1.158 | 18.672 | 320,846 |
| 2024-01-16 | 1.260 | 1.344 | 1.102 | 1.248 | 20.123 | 983,550 |
| 2024-01-15 | 1.200 | 1.318 | 1.200 | 1.250 | 20.155 | 691,478 |
| 2024-01-12 | 1.050 | 1.250 | 1.050 | 1.196 | 19.285 | 895,685 |
| 2024-01-11 | 0.985 | 1.056 | 0.985 | 1.050 | 16.931 | 218,583 |
| 2024-01-10 | 0.982 | 1.018 | 0.957 | 0.985 | 15.882 | 324,732 |
| 2024-01-09 | 0.899 | 1.066 | 0.861 | 0.945 | 15.238 | 1,084,508 |
| 2024-01-08 | 0.816 | 0.959 | 0.782 | 0.905 | 14.593 | 389,432 |
| 2024-01-05 | 0.966 | 0.988 | 0.790 | 0.810 | 13.061 | 655,304 |
| 2024-01-04 | 0.700 | 0.960 | 0.689 | 0.955 | 15.399 | 1,103,382 |
| 2024-01-03 | 0.689 | 0.711 | 0.670 | 0.682 | 10.997 | 55,331 |
| 2024-01-02 | 0.689 | 0.690 | 0.661 | 0.689 | 11.110 | 45,471 |
| 2023-12-29 | 0.670 | 0.697 | 0.670 | 0.689 | 11.110 | 69,728 |
| 2023-12-28 | 0.699 | 0.700 | 0.667 | 0.699 | 11.271 | 97,244 |
| 2023-12-27 | 0.712 | 0.725 | 0.670 | 0.699 | 11.271 | 244,551 |
| 2023-12-22 | 0.720 | 0.748 | 0.705 | 0.712 | 11.481 | 164,443 |
| 2023-12-21 | 0.614 | 0.747 | 0.614 | 0.720 | 11.610 | 249,563 |
| 2023-12-20 | 0.619 | 0.638 | 0.613 | 0.627 | 10.110 | 35,674 |
| 2023-12-19 | 0.640 | 0.640 | 0.617 | 0.620 | 9.997 | 49,385 |
| 2023-12-18 | 0.625 | 0.652 | 0.618 | 0.629 | 10.142 | 42,131 |
| 2023-12-15 | 0.646 | 0.656 | 0.615 | 0.625 | 10.078 | 166,430 |
| 2023-12-14 | 0.670 | 0.698 | 0.624 | 0.646 | 10.416 | 179,883 |
| 2023-12-13 | 0.593 | 0.686 | 0.585 | 0.660 | 10.642 | 247,570 |
| 2023-12-12 | 0.649 | 0.649 | 0.563 | 0.593 | 9.562 | 239,552 |
| 2023-12-11 | 0.740 | 0.780 | 0.625 | 0.650 | 10.481 | 526,975 |
| 2023-12-08 | 0.750 | 0.800 | 0.712 | 0.736 | 11.868 | 545,795 |
| 2023-12-07 | 0.666 | 0.770 | 0.640 | 0.750 | 12.093 | 772,683 |
| 2023-12-06 | 0.544 | 0.670 | 0.544 | 0.637 | 10.271 | 655,812 |
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.