Skip to main content
logo
Alligator Bioscience AB (publ) (STO:ATORX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1934
+0.0112 (6.15%)
Mar 4, 2026, 5:17 PM CET

Alligator Bioscience AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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