Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.000 | 5.000 | 4.620 | 4.653 | 0.887 | 1,762,323 |
| 2025-08-11 | 5.059 | 5.121 | 4.906 | 4.922 | 0.939 | 879,588 |
| 2025-08-08 | 5.169 | 5.295 | 5.051 | 5.061 | 0.965 | 806,812 |
| 2025-08-07 | 5.170 | 5.170 | 5.000 | 5.112 | 0.975 | 1,060,981 |
| 2025-08-06 | 5.451 | 5.456 | 5.143 | 5.143 | 0.981 | 2,209,852 |
| 2025-08-05 | 5.581 | 5.680 | 5.413 | 5.421 | 1.034 | 2,550,877 |
| 2025-08-04 | 5.765 | 5.894 | 5.580 | 5.580 | 1.064 | 1,664,891 |
| 2025-08-01 | 5.990 | 5.990 | 5.600 | 5.766 | 1.100 | 1,483,540 |
| 2025-07-31 | 5.700 | 5.799 | 5.601 | 5.751 | 1.097 | 976,208 |
| 2025-07-30 | 5.781 | 5.781 | 5.511 | 5.600 | 1.068 | 1,228,175 |
| 2025-07-29 | 5.879 | 5.999 | 5.660 | 5.780 | 1.102 | 987,602 |
| 2025-07-28 | 5.874 | 6.040 | 5.681 | 5.862 | 1.118 | 1,502,380 |
| 2025-07-25 | 5.398 | 5.989 | 5.300 | 5.878 | 1.121 | 1,901,578 |
| 2025-07-24 | 5.439 | 5.444 | 5.300 | 5.367 | 1.024 | 814,295 |
| 2025-07-23 | 5.421 | 5.550 | 5.392 | 5.392 | 1.028 | 906,373 |
| 2025-07-22 | 5.590 | 5.590 | 5.391 | 5.470 | 1.043 | 847,094 |
| 2025-07-21 | 5.727 | 5.783 | 5.462 | 5.518 | 1.052 | 1,720,363 |
| 2025-07-18 | 5.721 | 5.860 | 5.550 | 5.649 | 1.077 | 1,211,206 |
| 2025-07-17 | 5.725 | 5.854 | 5.503 | 5.712 | 1.089 | 897,139 |
| 2025-07-16 | 5.520 | 5.759 | 5.320 | 5.700 | 1.087 | 2,357,549 |
| 2025-07-15 | 5.559 | 5.744 | 5.390 | 5.520 | 1.053 | 2,274,055 |
| 2025-07-14 | 5.408 | 5.699 | 5.100 | 5.510 | 1.051 | 1,904,614 |
| 2025-07-11 | 5.660 | 5.660 | 5.372 | 5.469 | 1.043 | 2,168,364 |
| 2025-07-10 | 6.165 | 6.207 | 5.175 | 5.660 | 1.079 | 6,025,787 |
| 2025-07-09 | 6.387 | 6.400 | 6.000 | 6.140 | 1.171 | 1,500,938 |
| 2025-07-08 | 6.077 | 6.530 | 5.800 | 6.383 | 1.217 | 1,856,934 |
| 2025-07-07 | 6.314 | 6.472 | 6.012 | 6.078 | 1.159 | 746,038 |
| 2025-07-04 | 6.384 | 6.384 | 6.086 | 6.296 | 1.201 | 949,801 |
| 2025-07-03 | 6.694 | 6.699 | 6.251 | 6.352 | 1.211 | 1,868,171 |
| 2025-07-02 | 6.460 | 6.727 | 6.243 | 6.625 | 1.263 | 2,040,089 |
| 2025-07-01 | 6.212 | 6.729 | 6.014 | 6.435 | 1.227 | 4,137,753 |
| 2025-06-30 | 6.469 | 6.886 | 5.723 | 5.930 | 1.131 | 3,563,669 |
| 2025-06-27 | 7.210 | 7.210 | 6.210 | 6.407 | 1.222 | 5,164,221 |
| 2025-06-26 | 5.712 | 7.200 | 5.712 | 7.200 | 1.373 | 10,349,222 |
| 2025-06-25 | 5.079 | 5.980 | 5.001 | 5.630 | 1.074 | 5,722,039 |
| 2025-06-24 | 4.669 | 5.039 | 4.669 | 4.994 | 0.952 | 3,670,062 |
| 2025-06-23 | 4.482 | 4.780 | 4.321 | 4.643 | 0.885 | 2,080,224 |
| 2025-06-19 | 4.675 | 4.798 | 4.480 | 4.480 | 0.854 | 1,869,613 |
| 2025-06-18 | 4.888 | 4.990 | 4.620 | 4.660 | 0.889 | 2,737,534 |
| 2025-06-17 | 4.350 | 5.720 | 4.260 | 4.921 | 0.939 | 12,596,198 |
| 2025-06-16 | 3.765 | 4.290 | 3.690 | 4.202 | 0.801 | 4,265,572 |
| 2025-06-13 | 3.872 | 3.879 | 3.700 | 3.700 | 0.706 | 2,049,464 |
| 2025-06-12 | 3.848 | 3.901 | 3.750 | 3.769 | 0.719 | 764,590 |
| 2025-06-11 | 3.936 | 3.996 | 3.807 | 3.814 | 0.727 | 1,393,779 |
| 2025-06-10 | 3.831 | 4.100 | 3.830 | 3.929 | 0.749 | 1,122,951 |
| 2025-06-09 | 3.850 | 3.890 | 3.790 | 3.831 | 0.731 | 1,973,406 |
| 2025-06-05 | 4.044 | 4.100 | 3.801 | 3.900 | 0.744 | 6,513,702 |
| 2025-06-04 | 4.182 | 4.188 | 4.073 | 4.108 | 0.783 | 1,083,487 |
| 2025-06-03 | 4.302 | 4.429 | 4.050 | 4.051 | 0.773 | 1,302,100 |
| 2025-06-02 | 4.370 | 4.449 | 4.200 | 4.220 | 0.805 | 856,128 |
| 2025-05-30 | 4.139 | 4.343 | 4.077 | 4.343 | 0.828 | 1,209,245 |
| 2025-05-28 | 4.098 | 4.200 | 4.021 | 4.100 | 0.782 | 357,422 |
| 2025-05-27 | 4.443 | 4.443 | 4.000 | 4.098 | 0.781 | 1,222,423 |
| 2025-05-26 | 4.100 | 4.490 | 3.960 | 4.230 | 0.807 | 3,298,582 |
| 2025-05-23 | 4.205 | 4.205 | 3.950 | 3.971 | 0.757 | 1,115,332 |
| 2025-05-22 | 3.958 | 4.199 | 3.838 | 3.900 | 0.744 | 973,691 |
| 2025-05-21 | 4.001 | 4.180 | 3.800 | 3.900 | 0.744 | 1,007,287 |
| 2025-05-20 | 4.200 | 4.500 | 3.962 | 4.000 | 0.763 | 1,825,220 |
| 2025-05-19 | 3.993 | 4.289 | 3.870 | 4.200 | 0.801 | 1,252,128 |
| 2025-05-16 | 3.860 | 3.998 | 3.820 | 3.993 | 0.762 | 967,912 |
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.