Alligator Bioscience AB (publ) (STO:ATORX)
Sweden · Delayed Price · Currency is SEK 0.0259
+0.0002 (0.78%)
Sep 4, 2026, 12:45 PM CET
Alligator Bioscience AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.65% | 17,206,620 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.30% | 36,082,634 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.65% | 119,458,978 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 9,073,990 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,440,628 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.51% | 14,022,265 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 22.26% | 39,903,806 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.91% | 8,958,758 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.25% | 2,569,777 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.64% | 8,465,201 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.42% | 12,695,350 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.67% | 25,553,055 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 19,277,320 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.82% | 18,316,217 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 6,947,826 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | 6,709,788 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.13% | 5,159,809 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.05% | 1,572,235 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.04% | 8,974,905 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.95% | 12,006,918 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.27% | 9,424,228 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.47% | 4,397,479 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.93% | 8,092,411 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,825,925 |
| Jul 31, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.14% | 18,410,215 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.91% | 7,071,533 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.95% | 8,170,239 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.20% | 12,805,846 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.19% | 25,039,728 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 33,578,030 |
| Jul 23, 2026 | 0.04 | 0.07 | 0.03 | 0.05 | 0.05 | -74.02% | 155,738,534 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.32% | 1,408,432 |
| Jul 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.69% | 1,716,634 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.94% | 1,220,852 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.30% | 2,548,273 |
| Jul 16, 2026 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 3.37% | 9,902,236 |
| Jul 15, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 2,030,263 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.14% | 1,290,830 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.60% | 1,407,471 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 814,123 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.22% | 764,718 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.00% | 1,244,844 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 925,403 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.33% | 1,517,346 |
| Jul 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.00% | 3,593,414 |
| Jul 2, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 1.88% | 3,633,955 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 1,303,300 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 1,613,168 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 2,041,602 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.85% | 1,658,620 |