Canada markets closed

Alligator Bioscience AB (publ) (ATORX.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.9250+0.0100 (+1.09%)
At close: 05:29PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.91700.92900.88100.92500.9250808,960
Apr 25, 20240.94700.94700.88100.91500.91501,694,028
Apr 24, 20240.98300.98300.90500.92000.92002,734,872
Apr 23, 20240.99401.01000.96000.98400.9840963,340
Apr 22, 20241.02001.03200.98000.99400.9940786,608
Apr 19, 20241.04001.04401.01001.01801.0180597,748
Apr 18, 20241.05001.05001.02001.04001.0400704,238
Apr 17, 20241.07001.08601.03201.04801.0480699,932
Apr 16, 20241.04201.07601.03201.05601.05601,150,324
Apr 15, 20241.08601.09401.04601.06001.0600870,408
Apr 12, 20241.04001.11001.02601.08001.08002,151,087
Apr 11, 20241.02001.04000.98201.02401.02401,104,544
Apr 10, 20240.99701.03800.95401.02001.02002,892,280
Apr 09, 20241.04201.18800.95600.98700.98708,123,674
Apr 08, 20241.05201.07801.02001.04001.04001,172,174
Apr 05, 20240.97801.07400.97001.04001.04003,110,533
Apr 04, 20240.98400.98900.96000.97800.97801,591,879
Apr 03, 20240.94400.99300.93500.98400.98401,845,224
Apr 02, 20240.99401.02400.94100.94300.94302,375,211
Mar 28, 20240.97401.00000.95900.99400.9940700,077
Mar 27, 20240.99601.00200.97000.97200.97201,522,143
Mar 26, 20240.99001.02600.98200.98200.98201,205,807
Mar 25, 20241.00201.01800.98300.98700.98701,197,260
Mar 22, 20240.97501.03400.96001.00201.00201,376,463
Mar 21, 20240.98001.00400.95400.97500.97501,931,875
Mar 20, 20241.02001.02000.98500.98900.9890651,590
Mar 19, 20241.03001.03001.00201.02001.0200486,451
Mar 18, 20241.01801.04001.01001.03001.0300821,102
Mar 15, 20241.08401.08400.98901.01001.01004,300,816
Mar 14, 20241.08201.12401.06801.08401.08401,388,538
Mar 13, 20241.15601.15801.09001.10401.10402,058,482
Mar 12, 20241.04001.17201.03801.15601.15604,402,596
Mar 11, 20241.07001.10601.03601.03601.03601,713,785
Mar 08, 20241.10001.10001.03201.06201.0620852,818
Mar 07, 20241.00001.16601.00001.05001.05004,219,384
Mar 06, 20241.04001.05001.00201.01001.01001,397,888
Mar 05, 20241.05601.08000.98401.04801.04801,860,247
Mar 04, 20241.11001.11001.03601.05601.05602,253,209
Mar 01, 20241.11001.12801.07201.11001.1100900,397
Feb 29, 20241.11401.13201.09201.11001.11001,409,432
Feb 28, 20241.10401.13401.08801.11201.1120971,297
Feb 27, 20241.13601.13801.09201.09201.09201,439,374
Feb 26, 20241.10801.18201.08201.13601.13601,929,844
Feb 23, 20241.12201.12201.07801.10801.10801,201,019
Feb 22, 20241.11401.12801.06001.11401.11401,468,690
Feb 21, 20241.13001.19801.08001.11401.11401,345,880
Feb 20, 20241.16601.26001.12001.15401.15402,896,292
Feb 19, 20241.09601.20001.08401.16601.16602,265,400
Feb 16, 20241.08601.11201.05001.09601.09601,931,097
Feb 15, 20241.06601.17001.04001.08601.08604,737,096
Feb 14, 20240.95701.07000.93301.03601.03603,721,384
Feb 13, 20240.96200.98800.93600.94100.94101,977,190
Feb 12, 20240.94101.00000.92800.96000.96004,246,180
Feb 09, 20241.05001.08200.91200.94500.945016,064,330
Feb 08, 20241.10601.21601.00001.07001.07005,625,509
Feb 07, 20241.17401.19401.08001.10601.10602,506,366
Feb 06, 20241.17001.19601.08801.19401.19403,923,165
Feb 05, 20241.29001.29601.17001.17001.17003,386,021
Feb 02, 20241.25201.32001.22601.27801.27806,351,958
Feb 01, 20241.22401.30001.20001.23801.23803,827,776
Jan 31, 20241.28801.33601.18801.22401.22405,376,736
Jan 30, 20241.35001.39201.16601.28601.286017,765,586
Jan 29, 20241.53001.56801.22001.30001.300032,370,849
Jan 26, 20241.12601.24401.11401.21401.21403,343,679
Jan 25, 20241.17001.18201.13001.16001.16001,659,288
Jan 24, 20241.16401.19001.11801.17001.17001,913,354
Jan 23, 20241.14601.19801.08801.16401.16402,377,295
Jan 22, 20241.15401.22601.06601.15201.15204,608,216
Jan 19, 20241.03601.15000.92101.14201.142010,755,499
Jan 18, 20241.18001.18001.01201.01601.01605,605,497
Jan 17, 20241.19801.22801.11601.15801.15805,173,421
Jan 16, 20241.26001.34401.10201.24801.248015,859,070
Jan 15, 20241.26601.30001.23001.25001.25005,133,720
Jan 12, 20241.05001.25001.05001.19601.196014,442,306
Jan 11, 20240.98501.05600.98501.05001.05003,524,504
Jan 10, 20240.98201.01800.95700.98500.98505,236,073
Jan 09, 20240.89901.06600.86100.94500.945017,486,947
Jan 08, 20240.81600.95900.78200.90500.90506,279,329
Jan 05, 20240.96600.98800.79000.81000.810010,566,325
Jan 04, 20240.70000.96000.68900.95500.955017,791,283
Jan 03, 20240.68900.71100.67000.68200.6820892,182
Jan 02, 20240.68900.69000.66100.68900.6890733,182
Dec 29, 20230.67000.69700.67000.68900.68901,124,309
Dec 28, 20230.69900.70000.66700.69900.69901,567,995
Dec 27, 20230.71200.72500.67000.69900.69903,943,210
Dec 22, 20230.72000.74800.70500.71200.71202,651,532
Dec 21, 20230.61400.74700.61400.72000.72004,024,037
Dec 20, 20230.61900.63800.61300.62700.6270575,220
Dec 19, 20230.64000.64000.61700.62000.6200796,300
Dec 18, 20230.62500.65200.61800.62900.6290679,337
Dec 15, 20230.64600.65600.61500.62500.62502,683,566
Dec 14, 20230.67000.69800.62400.64600.64602,900,493
Dec 13, 20230.59300.68600.58500.66000.66003,991,893
Dec 12, 20230.64900.64900.56300.59300.59303,862,613
Dec 11, 20230.74000.78000.62500.65000.65008,497,105
Dec 08, 20230.75000.80000.71200.73600.73608,800,564
Dec 07, 20230.66600.77000.64000.75000.750012,458,983
Dec 06, 20230.54400.67000.54400.63700.637010,574,519
Dec 05, 20230.50600.54000.49050.54000.54001,923,827
Dec 04, 20230.48900.53000.46600.50000.50003,062,326
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...