Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.683 | 3.877 | 3.586 | 3.877 | 3.877 | 856,972 |
| 2024-08-22 | 3.528 | 3.722 | 3.412 | 3.683 | 3.683 | 409,131 |
| 2024-08-21 | 3.528 | 3.819 | 3.431 | 3.509 | 3.509 | 642,562 |
| 2024-08-20 | 3.373 | 3.489 | 3.276 | 3.489 | 3.489 | 202,343 |
| 2024-08-19 | 3.160 | 3.412 | 3.140 | 3.392 | 3.392 | 454,770 |
| 2024-08-16 | 3.315 | 3.586 | 3.140 | 3.257 | 3.257 | 960,871 |
| 2024-08-15 | 3.199 | 3.606 | 3.199 | 3.276 | 3.276 | 1,132,342 |
| 2024-08-14 | 3.489 | 3.528 | 2.869 | 2.985 | 2.985 | 1,400,286 |
| 2024-08-13 | 3.741 | 3.741 | 3.412 | 3.470 | 3.470 | 251,130 |
| 2024-08-12 | 3.586 | 3.741 | 3.296 | 3.741 | 3.741 | 984,627 |
| 2024-08-09 | 3.800 | 4.032 | 3.489 | 3.586 | 3.586 | 980,940 |
| 2024-08-08 | 3.761 | 3.838 | 3.509 | 3.780 | 3.780 | 709,173 |
| 2024-08-07 | 3.625 | 3.877 | 3.392 | 3.780 | 3.780 | 847,766 |
| 2024-08-06 | 3.392 | 3.780 | 3.334 | 3.625 | 3.625 | 814,496 |
| 2024-08-05 | 3.296 | 3.606 | 3.063 | 3.528 | 3.528 | 1,216,109 |
| 2024-08-02 | 3.722 | 3.993 | 3.354 | 3.761 | 3.761 | 1,183,653 |
| 2024-08-01 | 3.392 | 3.838 | 3.392 | 3.780 | 3.780 | 1,286,127 |
| 2024-07-31 | 3.024 | 3.431 | 3.005 | 3.354 | 3.354 | 1,264,938 |
| 2024-07-30 | 2.792 | 3.199 | 2.792 | 2.985 | 2.985 | 2,067,856 |
| 2024-07-29 | 2.520 | 2.714 | 2.365 | 2.501 | 2.501 | 513,026 |
| 2024-07-26 | 2.501 | 2.540 | 2.094 | 2.462 | 2.462 | 1,537,457 |
| 2024-07-25 | 2.636 | 2.656 | 2.443 | 2.540 | 2.540 | 859,954 |
| 2024-07-24 | 2.695 | 2.772 | 2.423 | 2.675 | 2.675 | 650,373 |
| 2024-07-23 | 2.792 | 2.869 | 2.423 | 2.714 | 2.714 | 1,195,073 |
| 2024-07-22 | 2.520 | 2.753 | 2.443 | 2.753 | 2.753 | 582,998 |
| 2024-07-19 | 2.326 | 2.598 | 2.210 | 2.520 | 2.520 | 2,084,990 |
| 2024-07-18 | 2.055 | 2.326 | 1.997 | 2.326 | 2.326 | 763,933 |
| 2024-07-17 | 2.016 | 2.094 | 1.871 | 2.055 | 2.055 | 356,883 |
| 2024-07-16 | 1.822 | 1.977 | 1.803 | 1.958 | 1.958 | 381,175 |
| 2024-07-15 | 1.696 | 1.851 | 1.667 | 1.822 | 1.822 | 876,730 |
| 2024-07-12 | 1.609 | 1.764 | 1.599 | 1.696 | 1.696 | 1,281,788 |
| 2024-07-11 | 1.551 | 1.638 | 1.454 | 1.570 | 1.570 | 1,738,412 |
| 2024-07-10 | 1.512 | 1.580 | 1.473 | 1.551 | 1.551 | 229,222 |
| 2024-07-09 | 1.502 | 1.590 | 1.444 | 1.512 | 1.512 | 693,661 |
| 2024-07-08 | 1.328 | 1.599 | 1.318 | 1.580 | 1.580 | 863,429 |
| 2024-07-05 | 1.231 | 1.435 | 1.173 | 1.318 | 1.318 | 575,058 |
| 2024-07-04 | 1.183 | 1.270 | 1.134 | 1.250 | 1.250 | 432,179 |
| 2024-07-03 | 1.183 | 1.183 | 1.144 | 1.153 | 1.153 | 43,641 |
| 2024-07-02 | 1.192 | 1.192 | 1.153 | 1.173 | 1.173 | 166,916 |
| 2024-07-01 | 1.183 | 1.202 | 1.163 | 1.192 | 1.192 | 153,627 |
| 2024-06-28 | 1.134 | 1.309 | 1.124 | 1.173 | 1.173 | 559,327 |
| 2024-06-27 | 1.115 | 1.153 | 1.076 | 1.134 | 1.134 | 183,313 |
| 2024-06-26 | 1.153 | 1.250 | 1.066 | 1.095 | 1.095 | 109,417 |
| 2024-06-25 | 1.066 | 1.260 | 1.047 | 1.153 | 1.153 | 982,008 |
| 2024-06-24 | 1.153 | 1.260 | 1.027 | 1.027 | 1.027 | 241,371 |
| 2024-06-20 | 1.260 | 1.260 | 1.144 | 1.144 | 1.144 | 294,998 |
| 2024-06-19 | 1.202 | 1.444 | 1.076 | 1.212 | 1.212 | 360,755 |
| 2024-06-18 | 1.027 | 1.115 | 1.018 | 1.115 | 1.115 | 218,595 |
| 2024-06-17 | 1.037 | 1.095 | 0.921 | 0.989 | 0.989 | 453,568 |
| 2024-06-14 | 1.027 | 1.066 | 1.008 | 1.037 | 1.037 | 141,846 |
| 2024-06-13 | 1.095 | 1.115 | 1.027 | 1.027 | 1.027 | 324,733 |
| 2024-06-12 | 1.144 | 1.144 | 1.095 | 1.115 | 1.115 | 278,003 |
| 2024-06-11 | 1.202 | 1.202 | 1.105 | 1.144 | 1.144 | 162,443 |
| 2024-06-10 | 1.163 | 1.347 | 1.105 | 1.163 | 1.163 | 564,338 |
| 2024-06-07 | 1.202 | 1.212 | 1.144 | 1.192 | 1.192 | 293,080 |
| 2024-06-05 | 1.134 | 1.212 | 1.076 | 1.202 | 1.202 | 770,362 |
| 2024-06-04 | 1.250 | 1.250 | 1.105 | 1.134 | 1.134 | 447,071 |
| 2024-06-03 | 1.241 | 1.347 | 1.192 | 1.241 | 1.241 | 287,311 |
| 2024-05-31 | 1.423 | 1.423 | 1.227 | 1.258 | 1.258 | 208,630 |
| 2024-05-30 | 1.256 | 1.261 | 1.168 | 1.201 | 1.201 | 158,136 |
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.