Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.408	0.408	0.378	0.387	6.240	53,299
2023-09-11	0.408	0.408	0.386	0.393	6.337	44,271
2023-09-08	0.411	0.411	0.401	0.408	6.579	17,191
2023-09-07	0.414	0.414	0.400	0.412	6.635	43,804
2023-09-06	0.415	0.418	0.400	0.414	6.676	54,196
2023-09-05	0.419	0.426	0.407	0.413	6.659	24,102
2023-09-04	0.432	0.447	0.405	0.419	6.748	44,996
2023-09-01	0.420	0.435	0.416	0.425	6.853	76,248
2023-08-31	0.412	0.423	0.410	0.419	6.756	70,689
2023-08-30	0.399	0.412	0.393	0.410	6.611	123,509
2023-08-29	0.410	0.410	0.395	0.399	6.434	20,754
2023-08-28	0.400	0.406	0.397	0.400	6.450	37,683
2023-08-25	0.409	0.415	0.399	0.401	6.466	50,250
2023-08-24	0.415	0.416	0.401	0.409	6.595	33,264
2023-08-23	0.412	0.412	0.399	0.407	6.563	42,012
2023-08-22	0.404	0.415	0.393	0.413	6.651	55,754
2023-08-21	0.420	0.438	0.400	0.404	6.514	230,726
2023-08-18	0.404	0.404	0.394	0.404	6.514	48,796
2023-08-17	0.400	0.404	0.388	0.404	6.514	77,431
2023-08-16	0.408	0.420	0.400	0.404	6.522	79,880
2023-08-15	0.438	0.438	0.400	0.408	6.571	99,290
2023-08-14	0.469	0.479	0.421	0.431	6.950	198,941
2023-08-11	0.410	0.466	0.410	0.460	7.417	189,871
2023-08-10	0.410	0.415	0.407	0.412	6.635	43,456
2023-08-09	0.408	0.415	0.401	0.410	6.603	50,367
2023-08-08	0.409	0.409	0.399	0.408	6.571	39,156
2023-08-07	0.405	0.420	0.395	0.399	6.426	90,171
2023-08-04	0.410	0.413	0.396	0.405	6.538	28,608
2023-08-03	0.400	0.417	0.393	0.405	6.538	73,736
2023-08-02	0.417	0.417	0.393	0.402	6.482	81,108
2023-08-01	0.399	0.414	0.393	0.407	6.563	103,369
2023-07-31	0.439	0.460	0.389	0.394	6.361	339,972
2023-07-28	0.400	0.404	0.394	0.398	6.418	30,732
2023-07-27	0.400	0.407	0.380	0.400	6.450	96,577
2023-07-26	0.400	0.400	0.390	0.400	6.450	72,626
2023-07-25	0.400	0.403	0.390	0.400	6.450	133,457
2023-07-24	0.404	0.415	0.398	0.400	6.450	91,749
2023-07-21	0.391	0.403	0.382	0.403	6.498	100,713
2023-07-20	0.409	0.409	0.390	0.400	6.450	80,424
2023-07-19	0.400	0.404	0.381	0.400	6.450	125,090
2023-07-18	0.390	0.404	0.385	0.400	6.450	101,576
2023-07-17	0.419	0.419	0.383	0.393	6.329	99,690
2023-07-14	0.425	0.425	0.383	0.403	6.498	372,424
2023-07-13	0.429	0.429	0.402	0.425	6.853	150,028
2023-07-12	0.427	0.443	0.413	0.431	6.950	189,069
2023-07-11	0.430	0.498	0.414	0.426	6.877	516,683
2023-07-10	0.413	0.470	0.393	0.430	6.934	260,126
2023-07-07	0.440	0.440	0.400	0.403	6.490	177,616
2023-07-06	0.449	0.450	0.406	0.416	6.708	252,630
2023-07-05	0.457	0.460	0.440	0.449	7.240	197,862
2023-07-04	0.481	0.482	0.460	0.460	7.417	206,547
2023-07-03	0.485	0.513	0.470	0.481	7.764	177,307
2023-06-30	0.487	0.509	0.461	0.476	7.675	181,883
2023-06-29	0.485	0.519	0.469	0.469	7.570	211,236
2023-06-28	0.500	0.525	0.485	0.485	7.812	225,337
2023-06-27	0.550	0.559	0.490	0.500	8.054	495,388
2023-06-26	0.600	0.633	0.547	0.550	8.868	534,328
2023-06-22	0.547	0.597	0.547	0.574	9.255	259,219
2023-06-21	0.601	0.614	0.540	0.552	8.901	250,541
2023-06-20	0.617	0.628	0.579	0.600	9.675	286,947

← NewerPage 14 of 22 · 1,263 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.