Alligator Bioscience AB (publ) (STO:ATORX)
Sweden · Delayed Price · Currency is SEK 4.431
+0.231 (5.50%)
Aug 22, 2025, 5:29 PM CET
Alligator Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.23 | 4.48 | 4.20 | 4.43 | 4.43 | 5.48% | 520,498 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.12 | 4.20 | 4.20 | -0.71% | 421,081 |
| Aug 20, 2025 | 4.64 | 4.64 | 4.20 | 4.23 | 4.23 | -7.03% | 591,558 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.55 | 4.55 | 4.55 | -3.60% | 306,056 |
| Aug 18, 2025 | 4.60 | 5.02 | 4.60 | 4.72 | 4.72 | 2.61% | 524,528 |
| Aug 15, 2025 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | - | 173,226 |
| Aug 14, 2025 | 4.60 | 4.82 | 4.50 | 4.60 | 4.60 | -1.71% | 248,292 |
| Aug 13, 2025 | 4.68 | 4.68 | 4.47 | 4.68 | 4.68 | 0.65% | 389,177 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.62 | 4.65 | 4.65 | -5.49% | 336,088 |
| Aug 11, 2025 | 5.06 | 5.12 | 4.91 | 4.92 | 4.92 | -2.77% | 167,744 |
| Aug 8, 2025 | 5.17 | 5.30 | 5.05 | 5.06 | 5.06 | -0.98% | 153,865 |
| Aug 7, 2025 | 5.17 | 5.17 | 5.00 | 5.11 | 5.11 | -0.58% | 202,337 |
| Aug 6, 2025 | 5.45 | 5.46 | 5.14 | 5.14 | 5.14 | -5.17% | 421,435 |
| Aug 5, 2025 | 5.58 | 5.68 | 5.41 | 5.42 | 5.42 | -2.87% | 486,471 |
| Aug 4, 2025 | 5.77 | 5.89 | 5.58 | 5.58 | 5.58 | -3.29% | 317,507 |
| 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 |