Alzinova AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.436	0.436	0.387	0.408	0.408	1,833,343
2026-10-19	0.425	0.438	0.401	0.413	0.413	855,631
2026-10-16	0.460	0.460	0.412	0.426	0.426	1,115,896
2026-10-15	0.441	0.480	0.427	0.458	0.458	2,135,557
2026-10-14	0.450	0.481	0.442	0.453	0.453	1,710,994
2026-10-13	0.485	0.490	0.444	0.449	0.449	2,186,495
2026-10-12	0.434	0.490	0.422	0.483	0.483	4,308,725
2026-10-09	0.434	0.435	0.428	0.434	0.434	1,218,771
2026-10-08	0.420	0.439	0.414	0.434	0.434	2,335,518
2026-10-07	0.400	0.423	0.385	0.415	0.415	4,230,444
2026-10-06	0.390	0.403	0.373	0.374	0.374	1,599,469
2026-10-05	0.397	0.403	0.368	0.383	0.383	4,412,613
2026-10-02	0.414	0.414	0.375	0.400	0.400	4,891,049
2026-10-01	0.426	0.426	0.391	0.407	0.407	2,498,977
2026-09-30	0.415	0.454	0.401	0.419	0.419	5,271,461
2026-09-29	0.419	0.422	0.403	0.414	0.414	1,013,001
2026-09-28	0.421	0.425	0.404	0.417	0.417	1,568,268
2026-09-25	0.423	0.429	0.406	0.420	0.420	1,951,460
2026-09-24	0.425	0.425	0.404	0.415	0.415	805,079
2026-09-23	0.411	0.433	0.401	0.427	0.427	1,486,835
2026-09-22	0.439	0.439	0.402	0.402	0.402	5,847,381
2026-09-21	0.452	0.458	0.407	0.430	0.430	5,073,914
2026-09-18	0.418	0.451	0.401	0.448	0.448	3,780,673
2026-09-17	0.440	0.440	0.401	0.418	0.418	5,148,576
2026-09-16	0.445	0.446	0.431	0.443	0.443	1,824,806
2026-09-15	0.450	0.455	0.436	0.445	0.445	2,998,985
2026-09-14	0.466	0.469	0.440	0.450	0.450	2,509,249
2026-09-11	0.485	0.501	0.456	0.456	0.456	14,882,144
2026-09-10	0.878	0.909	0.855	0.908	0.908	1,142,924
2026-09-09	0.933	1.008	0.861	0.879	0.879	2,788,708
2026-09-08	0.885	0.940	0.864	0.931	0.931	2,593,389
2026-09-07	0.802	0.920	0.787	0.871	0.871	2,625,447
2026-09-04	0.833	0.833	0.785	0.798	0.798	969,726
2026-09-03	0.836	0.837	0.801	0.824	0.824	687,515
2026-09-02	0.784	0.838	0.774	0.827	0.827	1,455,898
2026-09-01	0.776	0.785	0.746	0.783	0.783	729,759
2026-08-31	0.794	0.813	0.748	0.775	0.775	701,780
2026-08-28	0.819	0.868	0.783	0.814	0.814	1,729,324
2026-08-27	0.804	0.853	0.779	0.819	0.819	915,336
2026-08-26	0.819	0.834	0.775	0.808	0.808	943,403
2026-08-25	0.785	0.824	0.775	0.818	0.818	1,358,826
2026-08-24	0.781	0.812	0.743	0.778	0.778	1,998,915
2026-08-21	0.797	0.837	0.757	0.794	0.794	2,463,827
2026-08-20	0.891	0.891	0.728	0.794	0.794	5,034,679
2026-08-19	0.908	0.908	0.847	0.853	0.853	1,133,878
2026-08-18	0.919	0.931	0.855	0.872	0.872	1,241,717
2026-08-17	0.951	0.969	0.906	0.919	0.919	826,226
2026-08-14	0.979	1.008	0.911	0.945	0.945	1,377,349
2026-08-13	0.909	0.979	0.883	0.971	0.971	1,434,981
2026-08-12	0.977	1.014	0.888	0.894	0.894	2,413,543
2026-08-11	0.987	1.027	0.923	0.977	0.977	1,280,802
2026-08-10	1.031	1.047	0.967	0.989	0.989	1,256,624
2026-08-07	1.058	1.105	0.968	1.031	1.031	1,903,165
2026-08-06	1.000	1.095	1.000	1.047	1.047	2,055,898
2026-08-05	1.026	1.053	0.954	0.996	0.996	2,153,326
2026-08-04	1.068	1.095	0.964	1.010	1.010	4,427,039
2026-08-03	1.124	1.196	0.993	1.062	1.062	5,702,534
2026-07-31	0.989	1.161	0.989	1.124	1.124	7,649,019
2026-07-30	0.948	0.998	0.901	0.985	0.985	2,419,277
2026-07-29	1.000	1.037	0.911	0.948	0.948	5,476,999

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.