Alligator Bioscience AB (publ) (STO:ATORX)
Sweden · Delayed Price · Currency is SEK 5.77
+0.02 (0.26%)
Aug 1, 2025, 5:29 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.99 | 5.99 | 5.60 | 5.77 | 5.77 | 0.35% | 282,922 |
| Jul 31, 2025 | 5.70 | 5.80 | 5.60 | 5.75 | 5.75 | 2.68% | 186,170 |
| Jul 30, 2025 | 5.78 | 5.78 | 5.51 | 5.60 | 5.60 | -1.06% | 234,222 |
| Jul 29, 2025 | 5.88 | 6.00 | 5.66 | 5.66 | 5.66 | -3.41% | 188,343 |
| Jul 28, 2025 | 5.87 | 6.04 | 5.68 | 5.86 | 5.86 | -0.34% | 286,515 |
| Jul 25, 2025 | 5.40 | 5.99 | 5.30 | 5.88 | 5.88 | 9.50% | 362,645 |
| Jul 24, 2025 | 5.44 | 5.44 | 5.30 | 5.37 | 5.37 | -0.37% | 155,292 |
| Jul 23, 2025 | 5.42 | 5.55 | 5.39 | 5.39 | 5.39 | -1.46% | 172,852 |
| Jul 22, 2025 | 5.59 | 5.59 | 5.39 | 5.47 | 5.47 | -0.91% | 161,547 |
| Jul 21, 2025 | 5.73 | 5.78 | 5.46 | 5.52 | 5.52 | -2.30% | 328,086 |
| Jul 18, 2025 | 5.72 | 5.86 | 5.55 | 5.65 | 5.65 | -1.05% | 230,986 |
| Jul 17, 2025 | 5.73 | 5.85 | 5.50 | 5.71 | 5.71 | 0.18% | 171,091 |
| Jul 16, 2025 | 5.52 | 5.76 | 5.32 | 5.70 | 5.70 | 3.26% | 449,602 |
| Jul 15, 2025 | 5.56 | 5.74 | 5.39 | 5.52 | 5.52 | 0.18% | 433,679 |
| Jul 14, 2025 | 5.41 | 5.70 | 5.10 | 5.51 | 5.51 | 0.73% | 363,224 |
| Jul 11, 2025 | 5.66 | 5.66 | 5.37 | 5.47 | 5.47 | -3.36% | 413,523 |
| Jul 10, 2025 | 6.17 | 6.21 | 5.18 | 5.66 | 5.66 | -7.82% | 1,149,162 |
| Jul 9, 2025 | 6.39 | 6.40 | 6.00 | 6.14 | 6.14 | -3.76% | 286,240 |
| Jul 8, 2025 | 6.08 | 6.53 | 5.80 | 6.38 | 6.38 | 4.93% | 354,131 |
| Jul 7, 2025 | 6.31 | 6.47 | 6.01 | 6.08 | 6.08 | -3.49% | 142,275 |
| Jul 4, 2025 | 6.38 | 6.38 | 6.09 | 6.30 | 6.30 | -0.79% | 181,134 |
| Jul 3, 2025 | 6.69 | 6.70 | 6.25 | 6.35 | 6.35 | -4.22% | 356,274 |
| Jul 2, 2025 | 6.46 | 6.73 | 6.24 | 6.63 | 6.63 | 2.95% | 389,060 |
| Jul 1, 2025 | 6.21 | 6.73 | 6.01 | 6.44 | 6.44 | 8.60% | 789,100 |
| Jun 30, 2025 | 6.47 | 6.89 | 5.72 | 5.93 | 5.93 | -7.49% | 679,618 |
| Jun 27, 2025 | 7.21 | 7.21 | 6.21 | 6.41 | 6.41 | -10.97% | 984,855 |
| Jun 26, 2025 | 5.71 | 7.20 | 5.71 | 7.20 | 7.20 | 27.89% | 1,973,673 |
| Jun 25, 2025 | 5.08 | 5.98 | 5.00 | 5.63 | 5.63 | 12.83% | 1,091,235 |
| Jun 24, 2025 | 4.67 | 5.04 | 4.67 | 4.99 | 4.99 | 7.54% | 699,908 |
| Jun 23, 2025 | 4.48 | 4.78 | 4.32 | 4.64 | 4.64 | 3.57% | 396,714 |
| Jun 19, 2025 | 4.68 | 4.80 | 4.48 | 4.48 | 4.48 | -3.86% | 356,549 |
| Jun 18, 2025 | 4.89 | 4.99 | 4.62 | 4.66 | 4.66 | -5.28% | 522,068 |
| Jun 17, 2025 | 4.35 | 5.72 | 4.26 | 4.92 | 4.92 | 17.14% | 2,402,188 |
| Jun 16, 2025 | 3.76 | 4.29 | 3.69 | 4.20 | 4.20 | 13.51% | 813,476 |
| Jun 13, 2025 | 3.87 | 3.88 | 3.70 | 3.70 | 3.70 | -1.86% | 390,848 |
| Jun 12, 2025 | 3.85 | 3.90 | 3.75 | 3.77 | 3.77 | -1.05% | 145,813 |
| Jun 11, 2025 | 3.94 | 4.00 | 3.81 | 3.81 | 3.81 | -3.05% | 265,804 |
| Jun 10, 2025 | 3.83 | 4.10 | 3.83 | 3.93 | 3.93 | 2.61% | 214,155 |
| Jun 9, 2025 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | -1.79% | 376,343 |
| Jun 5, 2025 | 4.04 | 4.10 | 3.80 | 3.90 | 3.90 | -5.11% | 1,242,211 |
| Jun 4, 2025 | 4.18 | 4.19 | 4.07 | 4.11 | 4.11 | 1.48% | 206,629 |
| Jun 3, 2025 | 4.30 | 4.43 | 4.05 | 4.05 | 4.05 | -4.03% | 248,320 |
| Jun 2, 2025 | 4.37 | 4.45 | 4.20 | 4.22 | 4.22 | -2.76% | 163,270 |
| May 30, 2025 | 4.14 | 4.34 | 4.08 | 4.34 | 4.34 | 5.85% | 230,612 |
| May 28, 2025 | 4.10 | 4.20 | 4.02 | 4.10 | 4.10 | - | 68,163 |
| May 27, 2025 | 4.44 | 4.44 | 4.00 | 4.10 | 4.10 | -3.07% | 233,125 |
| May 26, 2025 | 4.10 | 4.49 | 3.96 | 4.23 | 4.23 | 6.55% | 629,064 |
| May 23, 2025 | 4.21 | 4.21 | 3.95 | 3.97 | 3.97 | 1.79% | 212,702 |
| May 22, 2025 | 3.96 | 4.20 | 3.84 | 3.90 | 3.90 | - | 185,690 |
| May 21, 2025 | 4.00 | 4.18 | 3.80 | 3.90 | 3.90 | -2.50% | 192,097 |