Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.646	2.748	2.493	2.646	2.646	170,852
2023-09-08	2.551	2.826	2.551	2.650	2.650	172,067
2023-09-07	2.473	2.591	2.473	2.497	2.497	22,217
2023-09-06	2.516	2.520	2.434	2.473	2.473	14,323
2023-09-05	2.394	2.559	2.359	2.461	2.461	50,957
2023-09-04	2.434	2.512	2.359	2.469	2.469	176,709
2023-09-01	2.355	2.575	2.355	2.434	2.434	97,850
2023-08-31	2.481	2.481	2.387	2.473	2.473	102,855
2023-08-30	2.591	2.614	2.410	2.481	2.481	109,820
2023-08-29	2.701	2.701	2.477	2.591	2.591	136,996
2023-08-28	2.669	2.669	2.544	2.622	2.622	72,304
2023-08-25	2.606	2.869	2.516	2.669	2.669	129,044
2023-08-24	2.473	2.665	2.473	2.599	2.599	29,351
2023-08-23	2.646	2.646	2.544	2.591	2.591	55,642
2023-08-22	2.481	2.665	2.375	2.654	2.654	456,977
2023-08-21	2.587	2.587	2.453	2.473	2.473	72,136
2023-08-18	2.591	2.591	2.449	2.587	2.587	66,111
2023-08-17	2.512	2.665	2.434	2.571	2.571	62,892
2023-08-16	2.512	2.689	2.434	2.689	2.689	96,644
2023-08-15	2.657	2.771	2.497	2.512	2.512	529,892
2023-08-14	2.787	2.814	2.603	2.630	2.630	578,213
2023-08-11	2.866	2.866	2.724	2.787	2.787	202,883
2023-08-10	2.681	2.885	2.669	2.846	2.846	415,612
2023-08-09	2.744	2.968	2.693	2.748	2.748	1,120,820
2023-08-08	2.673	2.673	2.638	2.669	2.669	61,569
2023-08-07	2.657	2.673	2.638	2.673	2.673	75,737
2023-08-04	2.665	2.665	2.638	2.657	2.657	43,115
2023-08-03	2.638	2.669	2.638	2.665	2.665	69,806
2023-08-02	2.646	2.665	2.638	2.657	2.657	45,144
2023-08-01	2.693	2.693	2.638	2.646	2.646	85,251
2023-07-31	2.709	2.732	2.638	2.693	2.693	126,450
2023-07-28	2.661	2.693	2.638	2.693	2.693	126,850
2023-07-27	2.685	2.701	2.638	2.661	2.661	106,411
2023-07-26	2.685	2.685	2.638	2.654	2.654	83,342
2023-07-25	2.720	2.720	2.638	2.681	2.681	84,913
2023-07-24	2.669	2.744	2.638	2.720	2.720	71,629
2023-07-21	2.654	2.728	2.599	2.681	2.681	93,858
2023-07-20	2.681	2.681	2.583	2.654	2.654	108,175
2023-07-19	2.740	2.740	2.638	2.681	2.681	27,747
2023-07-18	2.740	2.740	2.646	2.697	2.697	23,631
2023-07-17	2.681	2.748	2.587	2.685	2.685	104,350
2023-07-14	2.709	2.709	2.277	2.587	2.587	206,672
2023-07-13	2.767	2.807	2.591	2.685	2.685	111,848
2023-07-12	2.669	2.803	2.654	2.740	2.740	78,122
2023-07-11	2.654	2.763	2.606	2.622	2.622	77,613
2023-07-10	2.508	2.826	2.453	2.603	2.603	222,059
2023-07-07	2.489	2.630	2.434	2.508	2.508	266,463
2023-07-06	2.473	2.473	2.328	2.406	2.406	111,961
2023-07-05	2.473	2.481	2.414	2.473	2.473	32,995
2023-07-04	2.351	2.497	2.351	2.473	2.473	45,083
2023-07-03	2.473	2.508	2.410	2.434	2.434	158,030
2023-06-30	2.359	2.422	2.355	2.410	2.410	51,912
2023-06-29	2.398	2.398	2.355	2.394	2.394	46,403
2023-06-28	2.465	2.485	2.387	2.398	2.398	141,677
2023-06-27	2.465	2.508	2.442	2.465	2.465	81,915
2023-06-26	2.442	2.461	2.371	2.434	2.434	120,448
2023-06-22	2.355	2.387	2.351	2.355	2.355	114,679
2023-06-21	2.383	2.391	2.332	2.355	2.355	37,709
2023-06-20	2.336	2.391	2.328	2.383	2.383	118,325
2023-06-19	2.371	2.414	2.336	2.340	2.340	23,174

← NewerPage 14 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.