Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.704	1.704	1.625	1.664	1.664	171,246
2024-02-28	1.664	1.825	1.660	1.770	1.770	215,239
2024-02-27	1.743	1.751	1.613	1.664	1.664	48,944
2024-02-26	1.782	1.782	1.649	1.649	1.649	114,198
2024-02-23	1.723	1.900	1.641	1.763	1.763	272,955
2024-02-22	1.684	1.692	1.649	1.688	1.688	40,233
2024-02-21	1.727	1.727	1.649	1.684	1.684	14,255
2024-02-20	1.672	1.723	1.641	1.649	1.649	70,819
2024-02-19	1.664	1.672	1.574	1.672	1.672	63,611
2024-02-16	1.672	1.672	1.586	1.633	1.633	198,967
2024-02-15	1.621	1.668	1.621	1.649	1.649	52,889
2024-02-14	1.723	1.723	1.633	1.660	1.660	51,340
2024-02-13	1.727	1.727	1.657	1.668	1.668	115,794
2024-02-12	1.715	1.727	1.625	1.672	1.672	45,586
2024-02-09	1.727	1.841	1.657	1.676	1.676	110,568
2024-02-08	1.660	1.759	1.660	1.708	1.708	43,073
2024-02-07	1.657	1.723	1.605	1.657	1.657	153,894
2024-02-06	1.711	1.747	1.605	1.605	1.605	117,214
2024-02-05	1.727	1.766	1.621	1.708	1.708	160,535
2024-02-02	1.786	1.861	1.688	1.790	1.790	242,959
2024-02-01	1.868	1.868	1.727	1.774	1.774	242,428
2024-01-31	1.849	1.955	1.590	1.868	1.868	429,928
2024-01-30	2.139	2.316	1.582	1.849	1.849	1,454,066
2024-01-29	2.037	2.084	1.971	2.080	2.080	91,336
2024-01-26	2.069	2.080	1.974	2.037	2.037	174,959
2024-01-25	2.159	2.159	2.073	2.084	2.084	68,022
2024-01-24	2.104	2.194	2.041	2.092	2.092	55,311
2024-01-23	2.206	2.257	2.096	2.104	2.104	73,406
2024-01-22	2.143	2.206	2.120	2.206	2.206	131,858
2024-01-19	2.190	2.241	2.080	2.116	2.116	44,985
2024-01-18	2.073	2.320	2.045	2.190	2.190	98,581
2024-01-17	2.128	2.131	1.971	2.073	2.073	167,709
2024-01-16	2.292	2.312	2.120	2.120	2.120	131,904
2024-01-15	2.355	2.359	2.269	2.292	2.292	197,839
2024-01-12	2.324	2.394	2.285	2.383	2.383	80,533
2024-01-11	2.438	2.438	2.324	2.324	2.324	54,530
2024-01-10	2.359	2.430	2.300	2.406	2.406	144,329
2024-01-09	2.394	2.414	2.245	2.359	2.359	208,476
2024-01-08	2.453	2.465	2.398	2.410	2.410	31,530
2024-01-05	2.477	2.477	2.426	2.465	2.465	12,416
2024-01-04	2.391	2.512	2.391	2.477	2.477	63,095
2024-01-03	2.383	2.434	2.383	2.391	2.391	62,977
2024-01-02	2.383	2.434	2.355	2.434	2.434	83,367
2023-12-29	2.402	2.430	2.363	2.383	2.383	65,252
2023-12-28	2.426	2.465	2.387	2.387	2.387	39,070
2023-12-27	2.434	2.434	2.383	2.426	2.426	137,104
2023-12-22	2.465	2.528	2.391	2.449	2.449	102,325
2023-12-21	2.473	2.473	2.375	2.461	2.461	39,966
2023-12-20	2.449	2.473	2.379	2.473	2.473	77,364
2023-12-19	2.559	2.661	2.355	2.465	2.465	419,913
2023-12-18	2.575	2.591	2.497	2.559	2.559	59,718
2023-12-15	2.634	2.634	2.536	2.575	2.575	118,204
2023-12-14	2.516	2.826	2.516	2.634	2.634	180,268
2023-12-13	2.551	2.551	2.422	2.516	2.516	114,738
2023-12-12	2.571	2.685	2.512	2.551	2.551	144,673
2023-12-11	2.646	2.740	2.512	2.661	2.661	164,977
2023-12-08	2.489	2.736	2.375	2.642	2.642	345,882
2023-12-07	2.434	2.489	2.355	2.489	2.489	137,778
2023-12-06	2.559	2.559	2.418	2.434	2.434	147,895
2023-12-05	2.520	2.603	2.332	2.512	2.512	355,679

← NewerPage 12 of 22 · 1,262 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.