Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.035 | 2.377 | 1.820 | 1.948 | 0.371 | 13,549,040 |
| 2025-11-03 | 1.650 | 2.080 | 1.650 | 2.035 | 0.388 | 13,564,708 |
| 2025-10-31 | 1.500 | 1.740 | 1.500 | 1.630 | 0.311 | 6,089,523 |
| 2025-10-30 | 1.384 | 1.500 | 1.380 | 1.490 | 0.284 | 2,768,451 |
| 2025-10-29 | 1.470 | 1.470 | 1.370 | 1.383 | 0.264 | 3,347,909 |
| 2025-10-28 | 1.322 | 1.518 | 1.290 | 1.470 | 0.280 | 8,305,043 |
| 2025-10-27 | 1.274 | 1.490 | 1.271 | 1.325 | 0.253 | 11,651,185 |
| 2025-10-24 | 1.395 | 1.400 | 1.170 | 1.244 | 0.237 | 19,852,714 |
| 2025-10-23 | 1.208 | 1.619 | 1.208 | 1.420 | 0.271 | 45,859,305 |
| 2025-10-22 | 3.000 | 3.000 | 2.638 | 2.700 | 0.515 | 10,018,128 |
| 2025-10-21 | 3.201 | 3.440 | 2.891 | 3.014 | 0.575 | 13,858,342 |
| 2025-10-20 | 3.557 | 3.557 | 3.259 | 3.280 | 0.626 | 4,728,538 |
| 2025-10-17 | 3.800 | 3.850 | 3.434 | 3.434 | 0.655 | 5,750,166 |
| 2025-10-16 | 4.230 | 4.400 | 3.700 | 3.700 | 0.706 | 17,091,814 |
| 2025-10-15 | 4.569 | 4.569 | 4.270 | 4.270 | 0.814 | 1,803,596 |
| 2025-10-14 | 4.543 | 4.585 | 4.413 | 4.498 | 0.858 | 1,784,315 |
| 2025-10-13 | 4.300 | 4.700 | 4.300 | 4.543 | 0.866 | 4,439,891 |
| 2025-10-10 | 4.215 | 4.322 | 4.122 | 4.187 | 0.798 | 1,485,711 |
| 2025-10-09 | 4.220 | 4.372 | 4.210 | 4.210 | 0.803 | 953,277 |
| 2025-10-08 | 4.401 | 4.600 | 4.216 | 4.340 | 0.828 | 3,278,347 |
| 2025-10-07 | 4.578 | 4.578 | 4.311 | 4.400 | 0.839 | 1,887,704 |
| 2025-10-06 | 4.470 | 4.586 | 4.350 | 4.549 | 0.868 | 1,669,998 |
| 2025-10-03 | 4.400 | 4.621 | 4.400 | 4.460 | 0.851 | 1,362,753 |
| 2025-10-02 | 4.670 | 4.683 | 4.361 | 4.400 | 0.839 | 2,588,059 |
| 2025-10-01 | 4.569 | 4.700 | 4.500 | 4.670 | 0.891 | 2,078,152 |
| 2025-09-30 | 4.719 | 4.750 | 4.564 | 4.600 | 0.877 | 2,454,729 |
| 2025-09-29 | 5.038 | 5.105 | 4.621 | 4.720 | 0.900 | 4,117,423 |
| 2025-09-26 | 5.276 | 5.276 | 4.941 | 5.037 | 0.961 | 2,564,966 |
| 2025-09-25 | 5.400 | 5.595 | 5.153 | 5.226 | 0.997 | 4,495,086 |
| 2025-09-24 | 4.670 | 5.577 | 4.550 | 5.400 | 1.030 | 11,826,637 |
| 2025-09-23 | 5.080 | 5.080 | 4.460 | 4.664 | 0.890 | 5,761,586 |
| 2025-09-22 | 4.475 | 5.298 | 4.458 | 5.052 | 0.964 | 16,389,701 |
| 2025-09-19 | 4.091 | 4.190 | 4.040 | 4.050 | 0.772 | 1,637,587 |
| 2025-09-18 | 4.069 | 4.189 | 4.015 | 4.123 | 0.786 | 1,692,855 |
| 2025-09-17 | 4.257 | 4.360 | 4.021 | 4.025 | 0.768 | 2,521,245 |
| 2025-09-16 | 4.074 | 4.223 | 3.893 | 4.139 | 0.789 | 1,775,568 |
| 2025-09-15 | 4.215 | 4.220 | 3.950 | 3.950 | 0.753 | 1,523,895 |
| 2025-09-12 | 4.000 | 4.330 | 3.900 | 4.220 | 0.805 | 2,783,474 |
| 2025-09-11 | 3.819 | 4.040 | 3.650 | 4.040 | 0.771 | 2,702,066 |
| 2025-09-10 | 4.010 | 4.073 | 3.789 | 3.800 | 0.725 | 4,269,352 |
| 2025-09-09 | 4.800 | 4.800 | 3.810 | 3.970 | 0.757 | 11,295,184 |
| 2025-09-08 | 4.344 | 4.939 | 4.344 | 4.890 | 0.933 | 5,997,041 |
| 2025-09-05 | 4.200 | 4.343 | 4.118 | 4.200 | 0.801 | 873,820 |
| 2025-09-04 | 4.158 | 4.211 | 4.085 | 4.135 | 0.789 | 1,507,545 |
| 2025-09-03 | 4.341 | 4.341 | 4.136 | 4.150 | 0.791 | 898,796 |
| 2025-09-02 | 4.380 | 4.690 | 4.181 | 4.261 | 0.813 | 3,136,911 |
| 2025-09-01 | 4.270 | 4.424 | 4.160 | 4.400 | 0.839 | 1,592,791 |
| 2025-08-29 | 3.932 | 4.450 | 3.877 | 4.221 | 0.805 | 2,858,799 |
| 2025-08-28 | 4.200 | 4.200 | 3.832 | 3.877 | 0.739 | 6,235,679 |
| 2025-08-27 | 4.339 | 4.520 | 4.248 | 4.330 | 0.826 | 2,023,613 |
| 2025-08-26 | 4.452 | 4.455 | 4.300 | 4.339 | 0.828 | 1,253,685 |
| 2025-08-25 | 4.538 | 4.627 | 4.431 | 4.439 | 0.847 | 1,536,878 |
| 2025-08-22 | 4.226 | 4.479 | 4.202 | 4.431 | 0.845 | 2,729,302 |
| 2025-08-21 | 4.300 | 4.300 | 4.118 | 4.200 | 0.801 | 2,207,995 |
| 2025-08-20 | 4.638 | 4.638 | 4.200 | 4.235 | 0.808 | 3,101,915 |
| 2025-08-19 | 4.996 | 4.996 | 4.550 | 4.552 | 0.868 | 1,604,846 |
| 2025-08-18 | 4.600 | 5.020 | 4.599 | 4.715 | 0.899 | 2,750,434 |
| 2025-08-15 | 4.590 | 4.620 | 4.501 | 4.600 | 0.877 | 908,334 |
| 2025-08-14 | 4.600 | 4.816 | 4.498 | 4.600 | 0.877 | 1,301,953 |
| 2025-08-13 | 4.680 | 4.680 | 4.475 | 4.677 | 0.892 | 2,040,702 |
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.