Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.256 | 1.382 | 1.256 | 1.256 | 1.256 | 257,368 |
| 2024-05-28 | 1.542 | 1.543 | 1.142 | 1.256 | 1.256 | 762,854 |
| 2024-05-27 | 1.570 | 1.621 | 1.415 | 1.492 | 1.492 | 374,804 |
| 2024-05-24 | 1.256 | 1.451 | 1.107 | 1.413 | 1.413 | 486,022 |
| 2024-05-23 | 0.942 | 1.397 | 0.920 | 1.076 | 1.076 | 901,162 |
| 2024-05-22 | 0.963 | 1.021 | 0.941 | 0.948 | 0.948 | 146,988 |
| 2024-05-21 | 0.952 | 0.961 | 0.887 | 0.939 | 0.939 | 209,220 |
| 2024-05-20 | 0.895 | 0.926 | 0.867 | 0.926 | 0.926 | 70,239 |
| 2024-05-17 | 0.936 | 0.958 | 0.895 | 0.895 | 0.895 | 139,615 |
| 2024-05-16 | 0.909 | 0.909 | 0.879 | 0.903 | 0.903 | 96,757 |
| 2024-05-15 | 0.922 | 0.922 | 0.895 | 0.915 | 0.915 | 38,735 |
| 2024-05-14 | 0.862 | 1.060 | 0.840 | 0.923 | 0.923 | 607,082 |
| 2024-05-13 | 0.884 | 0.897 | 0.845 | 0.864 | 0.864 | 381,028 |
| 2024-05-10 | 0.911 | 0.911 | 0.879 | 0.884 | 0.884 | 71,406 |
| 2024-05-08 | 0.909 | 0.911 | 0.873 | 0.911 | 0.911 | 85,512 |
| 2024-05-07 | 1.019 | 1.019 | 0.903 | 0.909 | 0.909 | 119,915 |
| 2024-05-06 | 0.991 | 1.005 | 0.903 | 0.919 | 0.919 | 185,210 |
| 2024-05-03 | 0.892 | 0.994 | 0.882 | 0.991 | 0.991 | 111,891 |
| 2024-05-02 | 0.879 | 0.911 | 0.857 | 0.882 | 0.882 | 121,406 |
| 2024-04-30 | 0.914 | 0.914 | 0.864 | 0.879 | 0.879 | 59,813 |
| 2024-04-29 | 0.908 | 0.917 | 0.879 | 0.914 | 0.914 | 268,115 |
| 2024-04-26 | 0.959 | 0.959 | 0.790 | 0.908 | 0.908 | 1,561,165 |
| 2024-04-25 | 1.372 | 1.374 | 1.308 | 1.335 | 1.335 | 160,021 |
| 2024-04-24 | 1.440 | 1.440 | 1.333 | 1.374 | 1.374 | 283,393 |
| 2024-04-23 | 1.492 | 1.492 | 1.416 | 1.440 | 1.440 | 97,867 |
| 2024-04-22 | 1.361 | 1.684 | 1.361 | 1.470 | 1.470 | 262,319 |
| 2024-04-19 | 1.374 | 1.397 | 1.361 | 1.361 | 1.361 | 42,143 |
| 2024-04-18 | 1.377 | 1.377 | 1.335 | 1.374 | 1.374 | 168,502 |
| 2024-04-17 | 1.476 | 1.476 | 1.386 | 1.390 | 1.390 | 80,874 |
| 2024-04-16 | 1.476 | 1.476 | 1.397 | 1.412 | 1.412 | 84,036 |
| 2024-04-15 | 1.531 | 1.531 | 1.404 | 1.492 | 1.492 | 128,001 |
| 2024-04-12 | 1.429 | 1.554 | 1.429 | 1.476 | 1.476 | 161,663 |
| 2024-04-11 | 1.452 | 1.570 | 1.377 | 1.429 | 1.429 | 546,883 |
| 2024-04-10 | 1.413 | 1.570 | 1.327 | 1.350 | 1.350 | 353,997 |
| 2024-04-09 | 1.369 | 1.413 | 1.355 | 1.371 | 1.371 | 52,353 |
| 2024-04-08 | 1.412 | 1.412 | 1.352 | 1.369 | 1.369 | 76,673 |
| 2024-04-05 | 1.452 | 1.507 | 1.352 | 1.412 | 1.412 | 80,388 |
| 2024-04-04 | 1.452 | 1.498 | 1.440 | 1.452 | 1.452 | 42,252 |
| 2024-04-03 | 1.437 | 1.551 | 1.374 | 1.452 | 1.452 | 97,342 |
| 2024-04-02 | 1.449 | 1.514 | 1.437 | 1.437 | 1.437 | 39,857 |
| 2024-03-28 | 1.460 | 1.468 | 1.435 | 1.449 | 1.449 | 10,509 |
| 2024-03-27 | 1.468 | 1.520 | 1.468 | 1.468 | 1.468 | 67,125 |
| 2024-03-26 | 1.445 | 1.578 | 1.435 | 1.492 | 1.492 | 79,434 |
| 2024-03-25 | 1.416 | 1.490 | 1.416 | 1.474 | 1.474 | 114,490 |
| 2024-03-22 | 1.463 | 1.463 | 1.416 | 1.429 | 1.429 | 42,657 |
| 2024-03-21 | 1.489 | 1.501 | 1.438 | 1.468 | 1.468 | 104,619 |
| 2024-03-20 | 1.586 | 1.586 | 1.454 | 1.489 | 1.489 | 33,107 |
| 2024-03-19 | 1.429 | 1.517 | 1.413 | 1.484 | 1.484 | 32,372 |
| 2024-03-18 | 1.451 | 1.451 | 1.401 | 1.413 | 1.413 | 99,151 |
| 2024-03-15 | 1.506 | 1.506 | 1.386 | 1.452 | 1.452 | 54,810 |
| 2024-03-14 | 1.493 | 1.547 | 1.474 | 1.507 | 1.507 | 122,936 |
| 2024-03-13 | 1.501 | 1.602 | 1.501 | 1.545 | 1.545 | 85,217 |
| 2024-03-12 | 1.605 | 1.605 | 1.468 | 1.501 | 1.501 | 187,076 |
| 2024-03-11 | 1.517 | 1.609 | 1.500 | 1.598 | 1.598 | 96,026 |
| 2024-03-08 | 1.570 | 1.602 | 1.500 | 1.518 | 1.518 | 123,533 |
| 2024-03-07 | 1.605 | 1.609 | 1.548 | 1.567 | 1.567 | 101,478 |
| 2024-03-06 | 1.590 | 1.629 | 1.547 | 1.605 | 1.605 | 48,168 |
| 2024-03-05 | 1.621 | 1.621 | 1.570 | 1.590 | 1.590 | 38,128 |
| 2024-03-04 | 1.653 | 1.653 | 1.586 | 1.621 | 1.621 | 109,905 |
| 2024-03-01 | 1.664 | 1.829 | 1.625 | 1.653 | 1.653 | 82,353 |
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.