Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.528	2.818	2.469	2.520	2.520	656,611
2023-12-01	2.763	2.763	2.359	2.485	2.485	212,006
2023-11-30	2.748	2.795	2.434	2.477	2.477	758,976
2023-11-29	2.748	3.074	2.618	2.775	2.775	3,759,109
2023-11-28	2.300	2.347	2.198	2.249	2.249	123,891
2023-11-27	2.347	2.430	2.277	2.300	2.300	112,099
2023-11-24	2.175	2.532	2.073	2.296	2.296	178,657
2023-11-23	2.010	2.269	2.010	2.175	2.175	152,363
2023-11-22	2.026	2.080	1.920	2.006	2.006	48,078
2023-11-21	1.998	2.026	1.931	2.026	2.026	87,030
2023-11-20	1.888	2.022	1.868	1.971	1.971	122,100
2023-11-17	1.817	1.888	1.790	1.849	1.849	107,288
2023-11-16	1.923	1.927	1.759	1.817	1.817	195,804
2023-11-15	1.935	1.947	1.892	1.923	1.923	64,315
2023-11-14	1.900	1.951	1.884	1.935	1.935	49,646
2023-11-13	1.955	1.959	1.927	1.935	1.935	28,612
2023-11-10	1.959	2.002	1.947	1.955	1.955	59,103
2023-11-09	2.002	2.002	1.904	1.959	1.959	52,036
2023-11-08	1.963	1.963	1.896	1.951	1.951	52,661
2023-11-07	1.967	1.990	1.896	1.927	1.927	34,377
2023-11-06	1.947	2.026	1.900	1.967	1.967	89,784
2023-11-03	1.857	1.884	1.806	1.865	1.865	110,047
2023-11-02	1.916	2.108	1.727	1.884	1.884	389,858
2023-11-01	2.104	2.143	1.845	1.920	1.920	171,469
2023-10-31	1.947	2.073	1.943	2.073	2.073	40,907
2023-10-30	2.041	2.041	1.884	1.939	1.939	37,661
2023-10-27	1.912	2.269	1.912	1.994	1.994	62,384
2023-10-26	1.939	1.963	1.727	1.912	1.912	78,934
2023-10-25	1.884	1.935	1.837	1.920	1.920	28,893
2023-10-24	1.794	1.927	1.692	1.837	1.837	81,130
2023-10-23	2.026	2.026	1.727	1.794	1.794	132,107
2023-10-20	2.033	2.033	1.872	1.971	1.971	18,606
2023-10-19	1.884	2.002	1.884	2.002	2.002	45,416
2023-10-18	2.033	2.033	1.880	1.923	1.923	106,691
2023-10-17	1.825	2.033	1.680	2.033	2.033	133,902
2023-10-16	2.073	2.073	1.543	1.829	1.829	329,615
2023-10-13	2.249	2.249	1.963	2.077	2.077	184,812
2023-10-12	2.277	2.434	2.198	2.249	2.249	89,942
2023-10-11	2.277	2.312	2.237	2.277	2.277	30,335
2023-10-10	2.300	2.355	2.218	2.261	2.261	28,636
2023-10-09	2.273	2.300	2.198	2.300	2.300	64,916
2023-10-06	2.139	2.285	2.139	2.273	2.273	10,263
2023-10-05	2.237	2.261	2.135	2.206	2.206	104,186
2023-10-04	2.312	2.351	2.190	2.237	2.237	55,411
2023-10-03	2.277	2.394	2.261	2.304	2.304	41,492
2023-10-02	2.234	2.292	2.186	2.245	2.245	42,775
2023-09-29	2.237	2.308	2.120	2.237	2.237	102,515
2023-09-28	2.277	2.355	2.135	2.253	2.253	187,496
2023-09-27	2.340	2.418	2.194	2.273	2.273	104,115
2023-09-26	2.292	2.493	2.292	2.355	2.355	149,391
2023-09-25	2.304	2.379	2.135	2.261	2.261	253,473
2023-09-22	2.359	2.438	2.186	2.304	2.304	240,112
2023-09-21	2.500	2.500	2.359	2.359	2.359	184,516
2023-09-20	2.497	2.634	2.434	2.500	2.500	49,385
2023-09-19	2.446	2.493	2.387	2.493	2.493	87,860
2023-09-18	2.508	2.551	2.394	2.446	2.446	38,656
2023-09-15	2.622	2.622	2.438	2.512	2.512	63,786
2023-09-14	2.614	2.614	2.520	2.532	2.532	12,395
2023-09-13	2.614	2.614	2.512	2.516	2.516	53,982
2023-09-12	2.650	2.650	2.485	2.610	2.610	135,766

← NewerPage 13 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.