Alligator Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.013	0.013	0.011	0.012	0.012	44,001,390
2026-10-19	0.013	0.013	0.013	0.013	0.013	6,807,729
2026-10-16	0.013	0.013	0.013	0.013	0.013	21,877,062
2026-10-15	0.014	0.014	0.013	0.013	0.013	12,509,086
2026-10-14	0.015	0.015	0.013	0.013	0.013	75,997,507
2026-10-13	0.015	0.022	0.015	0.015	0.015	92,561,964
2026-10-12	0.016	0.016	0.015	0.015	0.015	11,712,187
2026-10-09	0.016	0.016	0.015	0.015	0.015	10,382,603
2026-10-08	0.017	0.017	0.015	0.016	0.016	29,633,664
2026-10-07	0.018	0.018	0.016	0.017	0.017	10,196,727
2026-10-06	0.019	0.019	0.017	0.017	0.017	5,124,857
2026-10-05	0.020	0.021	0.018	0.018	0.018	15,525,797
2026-10-02	0.021	0.021	0.019	0.019	0.019	1,612,698
2026-10-01	0.020	0.020	0.019	0.020	0.020	3,543,122
2026-09-30	0.021	0.022	0.019	0.020	0.020	16,005,292
2026-09-29	0.023	0.023	0.020	0.021	0.021	4,916,576
2026-09-28	0.023	0.025	0.022	0.022	0.022	15,111,387
2026-09-25	0.020	0.025	0.020	0.023	0.023	35,046,932
2026-09-24	0.021	0.021	0.020	0.020	0.020	2,657,451
2026-09-23	0.021	0.021	0.020	0.020	0.020	7,350,637
2026-09-22	0.021	0.022	0.020	0.021	0.021	4,516,403
2026-09-21	0.023	0.023	0.020	0.021	0.021	18,977,716
2026-09-18	0.024	0.024	0.021	0.023	0.023	8,263,185
2026-09-17	0.024	0.025	0.023	0.024	0.024	3,163,888
2026-09-16	0.022	0.024	0.021	0.023	0.023	10,361,355
2026-09-15	0.022	0.023	0.021	0.022	0.022	10,024,366
2026-09-14	0.023	0.024	0.021	0.022	0.022	4,188,776
2026-09-11	0.023	0.024	0.022	0.023	0.023	5,365,387
2026-09-10	0.024	0.025	0.023	0.023	0.023	4,060,089
2026-09-09	0.025	0.025	0.022	0.024	0.024	16,793,301
2026-09-08	0.027	0.027	0.024	0.024	0.024	12,644,828
2026-09-07	0.026	0.027	0.025	0.026	0.026	22,424,924
2026-09-04	0.026	0.027	0.025	0.025	0.025	24,731,673
2026-09-03	0.026	0.028	0.025	0.026	0.026	17,206,620
2026-09-02	0.028	0.031	0.025	0.026	0.026	36,082,633
2026-09-01	0.031	0.039	0.025	0.027	0.027	119,458,977
2026-08-31	0.032	0.033	0.030	0.031	0.021	13,357,519
2026-08-28	0.031	0.033	0.029	0.030	0.020	16,841,369
2026-08-27	0.034	0.035	0.030	0.032	0.022	20,641,711
2026-08-26	0.029	0.036	0.029	0.035	0.024	58,741,072
2026-08-25	0.030	0.031	0.028	0.028	0.019	13,187,890
2026-08-24	0.031	0.031	0.030	0.030	0.021	3,782,883
2026-08-21	0.032	0.032	0.030	0.031	0.021	12,461,341
2026-08-20	0.033	0.034	0.029	0.030	0.021	18,688,403
2026-08-19	0.030	0.037	0.029	0.032	0.022	37,615,807
2026-08-18	0.033	0.034	0.029	0.030	0.020	28,377,503
2026-08-17	0.036	0.036	0.032	0.033	0.023	26,962,695
2026-08-14	0.037	0.038	0.036	0.036	0.025	10,227,664
2026-08-13	0.037	0.038	0.037	0.037	0.025	9,877,256
2026-08-12	0.038	0.038	0.037	0.037	0.025	7,595,584
2026-08-11	0.038	0.038	0.037	0.038	0.026	2,314,435
2026-08-10	0.038	0.039	0.037	0.038	0.026	13,211,660
2026-08-07	0.040	0.040	0.037	0.038	0.026	17,674,985
2026-08-06	0.042	0.043	0.040	0.040	0.027	13,873,093
2026-08-05	0.043	0.043	0.041	0.042	0.029	6,473,383
2026-08-04	0.043	0.044	0.042	0.042	0.029	11,912,570
2026-08-03	0.043	0.044	0.040	0.043	0.029	7,137,425
2026-07-31	0.041	0.049	0.041	0.043	0.029	27,101,069
2026-07-30	0.042	0.042	0.040	0.041	0.028	10,409,769
2026-07-29	0.042	0.044	0.041	0.042	0.029	12,027,138

Page 1 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.