Alligator Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.680 | 0.688 | 0.656 | 0.662 | 10.674 | 20,538 |
| 2024-11-14 | 0.680 | 0.699 | 0.662 | 0.677 | 10.916 | 45,372 |
| 2024-11-13 | 0.678 | 0.705 | 0.650 | 0.690 | 11.126 | 35,132 |
| 2024-11-12 | 0.706 | 0.713 | 0.666 | 0.677 | 10.916 | 36,722 |
| 2024-11-11 | 0.705 | 0.800 | 0.677 | 0.692 | 11.158 | 112,601 |
| 2024-11-08 | 0.716 | 0.760 | 0.680 | 0.695 | 11.206 | 55,594 |
| 2024-11-07 | 0.656 | 0.730 | 0.650 | 0.722 | 11.642 | 74,602 |
| 2024-11-06 | 0.719 | 0.719 | 0.650 | 0.662 | 10.674 | 179,433 |
| 2024-11-05 | 0.677 | 0.720 | 0.677 | 0.720 | 11.610 | 71,596 |
| 2024-11-04 | 0.735 | 0.759 | 0.689 | 0.700 | 11.287 | 120,471 |
| 2024-11-01 | 0.770 | 0.798 | 0.720 | 0.734 | 11.835 | 62,852 |
| 2024-10-31 | 0.822 | 0.840 | 0.765 | 0.774 | 12.480 | 63,819 |
| 2024-10-30 | 0.831 | 0.888 | 0.791 | 0.814 | 13.125 | 273,741 |
| 2024-10-29 | 0.733 | 0.870 | 0.710 | 0.829 | 13.367 | 385,313 |
| 2024-10-28 | 0.700 | 0.740 | 0.651 | 0.733 | 11.819 | 300,582 |
| 2024-10-25 | 0.800 | 0.812 | 0.670 | 0.700 | 11.287 | 772,779 |
| 2024-10-24 | 1.168 | 1.194 | 0.828 | 0.853 | 13.754 | 628,808 |
| 2024-10-23 | 1.188 | 1.194 | 1.164 | 1.168 | 18.833 | 33,947 |
| 2024-10-22 | 1.208 | 1.208 | 1.170 | 1.190 | 19.188 | 40,354 |
| 2024-10-21 | 1.218 | 1.250 | 1.180 | 1.210 | 19.510 | 93,562 |
| 2024-10-18 | 1.262 | 1.272 | 1.226 | 1.262 | 20.349 | 32,242 |
| 2024-10-17 | 1.240 | 1.276 | 1.224 | 1.262 | 20.349 | 39,715 |
| 2024-10-16 | 1.282 | 1.298 | 1.224 | 1.240 | 19.994 | 50,938 |
| 2024-10-15 | 1.282 | 1.298 | 1.262 | 1.282 | 20.671 | 19,472 |
| 2024-10-14 | 1.304 | 1.304 | 1.244 | 1.282 | 20.671 | 34,981 |
| 2024-10-11 | 1.316 | 1.320 | 1.286 | 1.306 | 21.058 | 29,861 |
| 2024-10-10 | 1.336 | 1.350 | 1.286 | 1.316 | 21.220 | 27,215 |
| 2024-10-09 | 1.338 | 1.360 | 1.306 | 1.336 | 21.542 | 57,198 |
| 2024-10-08 | 1.306 | 1.350 | 1.280 | 1.320 | 21.284 | 60,832 |
| 2024-10-07 | 1.310 | 1.332 | 1.290 | 1.306 | 21.058 | 27,271 |
| 2024-10-04 | 1.304 | 1.334 | 1.286 | 1.310 | 21.123 | 31,153 |
| 2024-10-03 | 1.302 | 1.330 | 1.276 | 1.302 | 20.994 | 32,207 |
| 2024-10-02 | 1.292 | 1.302 | 1.260 | 1.302 | 20.994 | 34,502 |
| 2024-10-01 | 1.308 | 1.330 | 1.274 | 1.294 | 20.865 | 36,615 |
| 2024-09-30 | 1.336 | 1.336 | 1.286 | 1.308 | 21.091 | 22,583 |
| 2024-09-27 | 1.340 | 1.340 | 1.276 | 1.328 | 21.413 | 59,321 |
| 2024-09-26 | 1.348 | 1.348 | 1.306 | 1.330 | 21.445 | 46,803 |
| 2024-09-25 | 1.324 | 1.344 | 1.304 | 1.330 | 21.445 | 31,379 |
| 2024-09-24 | 1.342 | 1.350 | 1.308 | 1.328 | 21.413 | 30,687 |
| 2024-09-23 | 1.320 | 1.350 | 1.290 | 1.340 | 21.607 | 39,478 |
| 2024-09-20 | 1.328 | 1.356 | 1.306 | 1.322 | 21.316 | 59,967 |
| 2024-09-19 | 1.362 | 1.384 | 1.314 | 1.328 | 21.413 | 47,715 |
| 2024-09-18 | 1.378 | 1.384 | 1.336 | 1.360 | 21.929 | 52,845 |
| 2024-09-17 | 1.344 | 1.388 | 1.334 | 1.378 | 22.219 | 64,815 |
| 2024-09-16 | 1.324 | 1.396 | 1.290 | 1.330 | 21.445 | 103,732 |
| 2024-09-13 | 1.284 | 1.340 | 1.264 | 1.326 | 21.381 | 112,453 |
| 2024-09-12 | 1.236 | 1.288 | 1.230 | 1.284 | 20.704 | 27,014 |
| 2024-09-11 | 1.248 | 1.264 | 1.228 | 1.228 | 19.801 | 19,893 |
| 2024-09-10 | 1.258 | 1.280 | 1.236 | 1.268 | 20.446 | 36,181 |
| 2024-09-09 | 1.260 | 1.262 | 1.210 | 1.258 | 20.284 | 36,204 |
| 2024-09-06 | 1.268 | 1.268 | 1.218 | 1.260 | 20.317 | 43,716 |
| 2024-09-05 | 1.270 | 1.272 | 1.238 | 1.268 | 20.446 | 25,553 |
| 2024-09-04 | 1.292 | 1.292 | 1.240 | 1.270 | 20.478 | 32,184 |
| 2024-09-03 | 1.262 | 1.298 | 1.256 | 1.276 | 20.575 | 64,867 |
| 2024-09-02 | 1.318 | 1.318 | 1.242 | 1.260 | 20.317 | 125,721 |
| 2024-08-30 | 1.272 | 1.330 | 1.270 | 1.320 | 21.284 | 44,614 |
| 2024-08-29 | 1.278 | 1.280 | 1.222 | 1.264 | 20.381 | 28,023 |
| 2024-08-28 | 1.258 | 1.308 | 1.230 | 1.276 | 20.575 | 83,916 |
| 2024-08-27 | 1.202 | 1.260 | 1.202 | 1.258 | 20.284 | 43,358 |
| 2024-08-26 | 1.220 | 1.250 | 1.186 | 1.230 | 19.833 | 87,053 |
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.