Skip to main content
Alligator Bioscience AB (publ) (STO:ATORX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.219
+0.010 (4.53%)
Apr 29, 2026, 9:10 AM CET

Alligator Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.210.210.21-6.89%8,520,687
Apr 27, 20260.250.260.230.230.23-6.44%13,233,160
Apr 24, 20260.230.280.220.240.249.07%27,653,010
Apr 23, 20260.240.280.220.220.22-10.00%34,572,120
Apr 22, 20260.270.290.240.250.25-10.09%26,620,100
Apr 21, 20260.330.330.270.270.27-15.63%43,247,960
Apr 20, 20260.340.370.310.320.324.36%69,312,570
Apr 17, 20260.340.450.300.310.31-14.03%169,595,800
Apr 16, 20260.270.390.270.360.3633.33%144,831,300
Apr 15, 20260.320.340.270.270.27-21.97%61,168,160
Apr 14, 20260.200.350.190.350.3576.17%132,466,500
Apr 13, 20260.180.230.180.200.208.99%32,078,330
Apr 10, 20260.160.200.160.180.1814.78%40,478,250
Apr 9, 20260.170.170.160.160.16-8.61%8,756,595
Apr 8, 20260.170.170.170.170.17-0.58%1,783,833
Apr 7, 20260.170.170.170.170.171.65%1,905,039
Apr 2, 20260.170.170.170.170.170.95%283,683
Apr 1, 20260.170.170.170.170.17-2.88%3,337,501
Mar 31, 20260.170.170.170.170.174.84%7,319,032
Mar 30, 20260.170.170.160.170.17-2.48%3,896,782
Mar 27, 20260.170.170.170.170.17-1.40%2,560,848
Mar 26, 20260.180.180.170.170.17-2.05%2,420,365
Mar 25, 20260.180.180.180.180.18-0.79%2,060,698
Mar 24, 20260.180.180.180.180.18-1.83%2,149,672
Mar 23, 20260.180.180.170.180.180.11%1,934,251
Mar 20, 20260.190.190.180.180.18-2.65%5,763,369
Mar 19, 20260.190.190.180.190.19-6.47%2,993,892
Mar 18, 20260.190.200.190.200.204.66%5,978,485
Mar 17, 20260.190.190.190.190.19-0.53%4,613,978
Mar 16, 20260.200.200.190.190.19-4.04%4,406,068
Mar 13, 20260.210.210.190.200.20-4.58%7,297,804
Mar 12, 20260.200.240.190.210.215.92%19,624,590
Mar 11, 20260.210.210.190.200.20-5.59%2,354,497
Mar 10, 20260.190.220.180.210.2112.41%7,185,463
Mar 9, 20260.190.190.180.180.18-5.72%3,653,255
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