Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	3.870	3.900	3.800	3.860	0.736	781,999
2025-05-14	3.895	4.014	3.765	3.898	0.743	1,653,654
2025-05-13	3.979	4.059	3.861	3.894	0.743	824,043
2025-05-12	4.349	4.349	3.850	3.924	0.748	1,133,459
2025-05-09	4.083	4.331	3.998	4.150	0.791	2,625,955
2025-05-08	3.910	4.300	3.851	3.969	0.757	1,866,650
2025-05-07	4.000	4.019	3.863	3.936	0.751	1,003,181
2025-05-06	4.050	4.171	3.940	4.000	0.763	333,296
2025-05-05	4.197	4.379	4.004	4.050	0.772	974,619
2025-05-02	3.842	4.332	3.835	4.198	0.801	1,277,711
2025-04-30	3.851	3.980	3.800	3.920	0.748	436,915
2025-04-29	4.379	4.379	3.780	3.985	0.760	1,292,446
2025-04-28	4.699	4.699	4.300	4.440	0.847	1,008,592
2025-04-25	4.980	5.094	4.605	4.683	0.893	998,388
2025-04-24	5.500	5.500	4.883	4.980	0.950	1,449,902
2025-04-23	5.180	6.400	5.026	5.268	1.005	1,570,726
2025-04-22	5.474	5.474	5.002	5.248	1.001	526,241
2025-04-17	5.850	5.860	5.266	5.516	1.052	564,608
2025-04-16	6.020	6.024	5.700	5.850	1.116	310,297
2025-04-15	6.380	6.380	6.020	6.078	1.159	469,793
2025-04-14	6.300	6.499	6.117	6.181	1.179	297,456
2025-04-11	6.560	6.711	6.001	6.300	1.202	263,577
2025-04-10	6.500	6.870	6.320	6.520	1.243	480,280
2025-04-09	6.487	6.700	6.020	6.220	1.186	504,957
2025-04-08	5.400	6.953	5.400	6.495	1.239	1,172,818
2025-04-07	5.500	5.500	4.300	5.400	1.030	752,451
2025-04-04	0.006	0.006	0.005	0.005	1.049	1,120,839
2025-04-03	0.006	0.006	0.006	0.006	1.163	904,243
2025-04-02	0.007	0.007	0.006	0.006	1.221	1,145,997
2025-04-01	0.007	0.007	0.007	0.007	1.297	290,755
2025-03-31	0.007	0.007	0.007	0.007	1.316	558,734
2025-03-28	0.007	0.007	0.007	0.007	1.354	747,028
2025-03-27	0.007	0.007	0.007	0.007	1.354	1,093,737
2025-03-26	0.008	0.008	0.007	0.007	1.449	655,046
2025-03-25	0.008	0.008	0.007	0.007	1.449	1,024,011
2025-03-24	0.008	0.008	0.008	0.008	1.507	663,064
2025-03-21	0.009	0.009	0.008	0.008	1.507	2,199,114
2025-03-20	0.008	0.009	0.007	0.008	1.640	4,533,453
2025-03-19	0.008	0.008	0.008	0.008	1.507	828,487
2025-03-18	0.008	0.008	0.008	0.008	1.583	544,189
2025-03-17	0.008	0.008	0.008	0.008	1.488	831,392
2025-03-14	0.008	0.008	0.008	0.008	1.564	1,269,129
2025-03-13	0.008	0.009	0.008	0.008	1.583	1,278,497
2025-03-12	0.008	0.009	0.008	0.008	1.545	2,020,871
2025-03-11	0.009	0.009	0.008	0.008	1.507	3,920,729
2025-03-10	0.011	0.011	0.009	0.009	1.735	5,397,725
2025-03-07	0.012	0.013	0.011	0.011	1.983	3,212,404
2025-03-06	0.014	0.014	0.011	0.011	2.117	8,345,535
2025-03-05	0.040	0.075	0.037	0.048	9.097	1,115,255
2025-03-04	0.046	0.046	0.034	0.040	7.666	451,621
2025-03-03	0.070	0.070	0.045	0.046	8.773	692,346
2025-02-28	0.103	0.128	0.068	0.068	13.025	1,161,523
2025-02-27	0.129	0.225	0.091	0.108	20.596	3,271,276
2025-02-26	0.041	0.156	0.040	0.121	23.038	3,462,592
2025-02-25	0.038	0.043	0.038	0.041	7.800	62,439
2025-02-24	0.041	0.041	0.035	0.038	7.228	32,181
2025-02-21	0.044	0.044	0.041	0.041	7.819	36,055
2025-02-20	0.043	0.044	0.041	0.043	8.086	57,759
2025-02-19	0.044	0.045	0.041	0.043	8.162	104,734
2025-02-18	0.051	0.056	0.041	0.043	8.220	311,221

← NewerPage 7 of 22 · 1,262 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.