Skip to main content
Alligator Bioscience AB (publ) (STO:ATORX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.196
-0.004 (-1.81%)
At close: Mar 6, 2026

Alligator Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.190.200.20-1.81%1,260,051
Mar 5, 20260.200.200.190.200.203.10%3,861,112
Mar 4, 20260.180.200.180.190.196.15%2,696,887
Mar 3, 20260.190.190.180.180.18-5.84%1,352,040
Mar 2, 20260.200.210.190.190.19-2.96%3,619,126
Feb 27, 20260.200.200.200.200.202.26%2,957,394
Feb 26, 20260.190.200.190.200.204.00%4,019,828
Feb 25, 20260.190.200.190.190.191.08%5,127,867
Feb 24, 20260.180.190.180.190.191.20%4,557,616
Feb 23, 20260.190.190.180.180.18-0.60%3,195,144
Feb 20, 20260.190.190.180.180.18-1.28%1,759,493
Feb 19, 20260.190.190.180.190.190.97%2,664,962
Feb 18, 20260.170.190.170.190.195.77%3,246,965
Feb 17, 20260.170.180.170.170.17-0.62%2,104,657
Feb 16, 20260.180.180.170.180.18-1.12%3,781,130
Feb 13, 20260.190.190.180.180.18-6.76%5,678,885
Feb 12, 20260.200.200.190.190.19-4.07%3,890,103
Feb 11, 20260.220.220.190.200.20-5.24%4,996,732
Feb 10, 20260.200.220.190.210.216.01%7,583,686
Feb 9, 20260.180.210.180.200.2010.06%6,170,633
Feb 6, 20260.180.190.170.180.181.47%4,247,094
Feb 5, 20260.180.180.170.180.181.37%4,867,398
Feb 4, 20260.190.190.170.180.18-2.78%7,690,321
Feb 3, 20260.190.190.180.180.18-3.07%3,580,377
Feb 2, 20260.190.190.180.190.19-1.22%5,002,841
Jan 30, 20260.190.190.180.190.19-1.05%5,121,566
Jan 29, 20260.200.200.190.190.19-2.81%6,711,690
Jan 28, 20260.200.200.190.200.20-0.96%4,816,384
Jan 27, 20260.200.200.190.200.20-1.35%4,285,802
Jan 26, 20260.200.200.200.200.20-2.34%3,502,669
Jan 23, 20260.200.210.200.200.200.44%6,088,592
Jan 22, 20260.190.220.190.200.206.64%7,626,086
Jan 21, 20260.190.190.190.190.190.05%5,536,330
Jan 20, 20260.190.190.190.190.190.58%4,300,169
Jan 19, 20260.190.190.190.190.19-1.91%7,952,010
Jan 16, 20260.190.200.190.190.192.16%8,081,561
Jan 15, 20260.190.200.180.190.19-4.19%10,959,890
Jan 14, 20260.260.300.190.200.20-23.85%22,642,110
Jan 13, 20260.420.420.220.260.26-37.68%21,840,280
Jan 12, 20260.460.460.390.420.42-14.86%5,968,192
Jan 9, 20260.330.490.330.490.4949.48%13,696,430
Jan 8, 20260.320.340.300.330.334.39%1,068,980
Jan 7, 20260.340.340.310.310.31-5.79%915,619
Jan 5, 20260.350.350.330.330.33-2.69%203,247
Jan 2, 20260.340.360.330.340.341.66%1,242,350
Dec 30, 20250.340.340.310.340.340.30%2,210,608
Dec 29, 20250.340.430.320.340.34-1.50%2,805,755
Dec 23, 20250.290.360.290.340.3417.59%2,764,379
Dec 22, 20250.280.300.280.290.295.07%1,374,473
Dec 19, 20250.300.300.270.280.28-7.69%2,858,092
Dec 18, 20250.320.330.280.300.30-7.40%1,232,148
Dec 17, 20250.320.340.300.320.32-2.86%1,889,994
Dec 16, 20250.340.350.310.330.33-0.48%656,367
Dec 15, 20250.380.380.320.330.33-13.02%2,709,293
Dec 12, 20250.410.420.380.380.38-6.07%2,114,108
Dec 11, 20250.400.430.380.410.411.62%981,091
Dec 10, 20250.400.450.400.400.40-1.85%1,405,570
Dec 9, 20250.370.430.360.410.4110.78%2,769,329
Dec 8, 20250.440.440.350.370.37-11.90%2,207,905
Dec 5, 20250.430.450.380.420.420.19%1,784,914
Dec 4, 20250.370.430.320.420.428.85%3,043,058
Dec 3, 20250.400.450.360.390.39-3.70%3,769,651
Dec 2, 20250.540.580.380.400.40-23.89%5,248,105
Dec 1, 20250.630.840.520.530.53-39.75%11,979,180
Nov 28, 20250.750.940.710.870.8718.61%2,019,653
Nov 27, 20250.670.800.670.740.748.92%1,537,205
Nov 26, 20250.680.680.620.680.682.29%1,261,646
Nov 25, 20250.770.820.620.660.66-22.48%3,017,090
Nov 24, 20250.950.990.850.850.85-7.73%863,961
Nov 21, 20250.971.000.900.920.92-5.86%727,209
Nov 20, 20251.051.050.950.980.98-6.49%685,069
Nov 19, 20251.031.131.011.051.050.77%525,897
Nov 18, 20251.141.141.021.041.04-1.89%442,445
Nov 17, 20251.021.251.021.061.063.92%1,222,947
Nov 14, 20251.101.120.991.021.02-6.85%1,393,031
Nov 13, 20251.181.201.071.101.10-7.20%1,362,172
Nov 12, 20251.231.291.161.181.18-2.48%1,454,677
Nov 11, 20251.571.571.201.211.21-22.93%3,378,015
Nov 10, 20251.671.751.521.571.57-5.99%717,464
Nov 7, 20251.971.971.641.671.67-13.02%1,017,053
Nov 6, 20251.861.981.801.921.922.67%429,551
Nov 5, 20251.941.971.761.871.87-4.00%1,150,022
Nov 4, 20252.042.381.821.951.95-4.28%2,583,902
Nov 3, 20251.652.081.652.042.0424.85%2,586,890
Oct 31, 20251.501.741.501.631.639.40%1,161,317
Oct 30, 20251.381.501.381.491.497.74%527,964
Oct 29, 20251.471.471.371.381.38-5.92%638,471
Oct 28, 20251.321.521.291.471.4710.94%1,583,833
Oct 27, 20251.271.491.271.331.336.51%2,221,967
Oct 24, 20251.401.401.171.241.24-12.39%3,786,059
Oct 23, 20251.211.621.211.421.42-47.41%8,745,708
Oct 22, 20253.003.002.642.702.70-10.42%1,910,531
Oct 21, 20253.203.442.893.013.01-8.11%2,642,888
Oct 20, 20253.563.563.263.283.28-4.48%901,767
Oct 17, 20253.803.853.433.433.43-7.19%1,096,599
Oct 16, 20254.234.403.703.703.70-13.35%3,259,535
Oct 15, 20254.574.574.274.274.27-5.07%343,959
Oct 14, 20254.544.594.414.504.50-0.99%340,282
Oct 13, 20254.304.704.304.544.548.50%846,720
Oct 10, 20254.224.324.124.194.19-0.55%283,336