Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.185	0.189	0.180	0.180	0.122	5,270,554
2026-02-02	0.189	0.193	0.181	0.186	0.126	7,364,516
2026-01-30	0.194	0.194	0.184	0.188	0.128	7,539,287
2026-01-29	0.199	0.199	0.185	0.190	0.129	9,880,056
2026-01-28	0.198	0.200	0.192	0.196	0.133	7,090,039
2026-01-27	0.205	0.205	0.193	0.197	0.134	6,308,987
2026-01-26	0.203	0.205	0.200	0.200	0.136	5,156,163
2026-01-23	0.204	0.209	0.200	0.205	0.139	8,962,814
2026-01-22	0.191	0.220	0.191	0.204	0.139	11,226,108
2026-01-21	0.191	0.192	0.185	0.191	0.130	8,149,848
2026-01-20	0.192	0.193	0.188	0.191	0.130	6,330,136
2026-01-19	0.194	0.194	0.186	0.190	0.129	11,705,890
2026-01-16	0.190	0.197	0.186	0.194	0.132	11,896,598
2026-01-15	0.188	0.200	0.180	0.190	0.129	16,133,690
2026-01-14	0.265	0.299	0.191	0.198	0.135	33,330,697
2026-01-13	0.417	0.420	0.221	0.260	0.177	32,150,350
2026-01-12	0.460	0.460	0.393	0.417	0.283	8,785,577
2026-01-09	0.330	0.490	0.330	0.490	0.333	20,162,060
2026-01-08	0.319	0.339	0.297	0.328	0.223	1,573,610
2026-01-07	0.336	0.345	0.312	0.314	0.213	1,347,852
2026-01-05	0.347	0.347	0.330	0.333	0.226	299,193
2026-01-02	0.337	0.360	0.331	0.343	0.233	1,828,822
2025-12-30	0.340	0.340	0.312	0.337	0.229	3,254,163
2025-12-29	0.344	0.430	0.316	0.336	0.228	4,130,259
2025-12-23	0.289	0.364	0.289	0.341	0.232	4,069,351
2025-12-22	0.281	0.296	0.281	0.290	0.197	2,023,316
2025-12-19	0.299	0.305	0.270	0.276	0.188	4,207,302
2025-12-18	0.323	0.333	0.280	0.299	0.203	1,813,804
2025-12-17	0.319	0.337	0.300	0.323	0.219	2,782,197
2025-12-16	0.344	0.348	0.313	0.332	0.226	966,216
2025-12-15	0.380	0.380	0.318	0.334	0.227	3,988,260
2025-12-12	0.410	0.420	0.378	0.384	0.261	3,112,108
2025-12-11	0.402	0.429	0.380	0.409	0.278	1,444,231
2025-12-10	0.402	0.445	0.401	0.402	0.273	2,069,093
2025-12-09	0.370	0.430	0.362	0.410	0.279	4,076,637
2025-12-08	0.441	0.441	0.351	0.370	0.251	3,250,184
2025-12-05	0.425	0.448	0.380	0.420	0.285	2,627,513
2025-12-04	0.372	0.435	0.320	0.419	0.285	4,479,585
2025-12-03	0.400	0.448	0.362	0.385	0.262	5,549,178
2025-12-02	0.540	0.578	0.380	0.400	0.272	7,725,561
2025-12-01	0.634	0.844	0.520	0.525	0.357	17,634,153
2025-11-28	0.754	0.938	0.712	0.872	0.166	10,590,324
2025-11-27	0.675	0.800	0.675	0.735	0.140	8,060,543
2025-11-26	0.680	0.680	0.620	0.675	0.129	6,615,612
2025-11-25	0.771	0.820	0.620	0.660	0.126	15,820,520
2025-11-24	0.950	0.990	0.850	0.851	0.162	4,530,297
2025-11-21	0.970	1.000	0.900	0.923	0.176	3,813,219
2025-11-20	1.050	1.050	0.952	0.980	0.187	3,592,252
2025-11-19	1.030	1.130	1.014	1.048	0.200	2,757,612
2025-11-18	1.137	1.137	1.015	1.040	0.198	2,320,020
2025-11-17	1.020	1.250	1.020	1.060	0.202	6,412,688
2025-11-14	1.095	1.120	0.990	1.020	0.195	7,304,547
2025-11-13	1.180	1.198	1.071	1.095	0.209	7,142,734
2025-11-12	1.230	1.293	1.160	1.180	0.225	7,627,796
2025-11-11	1.570	1.570	1.200	1.210	0.231	17,713,080
2025-11-10	1.670	1.750	1.522	1.570	0.299	3,762,120
2025-11-07	1.970	1.970	1.641	1.670	0.318	5,333,055
2025-11-06	1.860	1.975	1.800	1.920	0.366	2,252,409
2025-11-05	1.940	1.965	1.761	1.870	0.357	6,030,296
2025-11-04	2.035	2.377	1.820	1.948	0.371	13,549,040

← NewerPage 4 of 5 · 251 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.