Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.359	2.422	2.316	2.371	2.371	74,068
2023-06-15	2.398	2.442	2.277	2.359	2.359	103,390
2023-06-14	2.355	2.391	2.218	2.332	2.332	17,907
2023-06-13	2.465	2.465	2.175	2.355	2.355	145,436
2023-06-12	2.355	2.606	2.277	2.438	2.438	113,785
2023-06-09	2.222	2.277	2.143	2.277	2.277	69,368
2023-06-08	2.155	2.241	2.120	2.183	2.183	78,868
2023-06-07	2.108	2.234	1.986	2.120	2.120	247,013
2023-06-05	2.194	2.194	2.010	2.057	2.057	104,381
2023-06-02	2.336	2.336	2.124	2.163	2.163	79,876
2023-06-01	2.230	2.477	2.092	2.336	2.336	191,919
2023-05-31	2.336	2.336	2.241	2.277	2.277	66,441
2023-05-30	2.355	2.434	2.332	2.336	2.336	83,135
2023-05-29	2.434	2.434	2.277	2.355	2.355	152,478
2023-05-26	2.402	2.434	2.285	2.340	2.340	46,167
2023-05-25	2.657	2.657	2.234	2.383	2.383	49,070
2023-05-24	2.398	2.410	2.312	2.332	2.332	88,358
2023-05-23	2.434	2.500	2.402	2.449	2.449	52,470
2023-05-22	2.575	2.575	2.379	2.398	2.398	53,302
2023-05-19	2.340	2.661	2.340	2.493	2.493	95,262
2023-05-17	2.285	2.497	2.226	2.316	2.316	95,195
2023-05-16	2.288	2.336	2.206	2.285	2.285	64,724
2023-05-15	2.367	2.387	2.198	2.288	2.288	514,233
2023-05-12	2.442	2.442	2.296	2.367	2.367	74,794
2023-05-11	2.559	2.579	2.410	2.442	2.442	43,254
2023-05-10	2.465	2.579	2.398	2.469	2.469	112,147
2023-05-09	2.508	2.536	2.163	2.414	2.414	491,207
2023-05-08	2.811	2.826	2.504	2.583	2.583	397,756
2023-05-05	2.524	2.814	2.394	2.724	2.724	1,208,814
2023-05-04	2.128	2.591	2.041	2.292	2.292	206,330
2023-05-03	1.955	2.194	1.955	2.128	2.128	191,632
2023-05-02	1.978	1.978	1.935	1.955	1.955	153,831
2023-04-28	2.002	2.077	1.935	1.986	1.986	104,847
2023-04-27	1.892	2.128	1.892	2.002	2.002	230,929
2023-04-26	2.010	2.010	1.857	1.892	1.892	268,986
2023-04-25	2.092	2.092	1.912	1.994	1.994	217,584
2023-04-24	2.218	2.218	2.041	2.088	2.088	149,421
2023-04-21	2.002	2.277	1.947	2.190	2.190	413,564
2023-04-20	2.006	2.065	1.963	2.061	2.061	88,847
2023-04-19	2.077	2.088	1.971	2.041	2.041	222,978
2023-04-18	2.037	2.277	2.037	2.077	2.077	195,141
2023-04-17	2.163	2.253	1.963	2.006	2.006	232,985
2023-04-14	1.982	2.316	1.982	2.167	2.167	266,501
2023-04-13	2.092	2.104	1.884	1.982	1.982	209,131
2023-04-12	2.112	2.139	2.006	2.092	2.092	312,099
2023-04-11	2.261	2.265	2.112	2.112	2.112	200,458
2023-04-06	2.583	2.583	2.159	2.261	2.261	479,535
2023-04-05	2.457	3.007	2.438	2.583	2.583	488,037
2023-04-04	2.461	2.512	2.371	2.430	2.430	112,383
2023-04-03	2.504	2.548	2.398	2.434	2.434	134,863
2023-03-31	2.465	2.559	2.465	2.481	2.481	90,443
2023-03-30	2.481	2.630	2.418	2.465	2.465	214,851
2023-03-29	2.245	2.551	2.183	2.481	2.481	554,399
2023-03-28	2.245	2.285	2.128	2.151	2.151	138,101
2023-03-27	2.324	2.355	2.230	2.245	2.245	102,511
2023-03-24	2.340	2.355	2.269	2.324	2.324	106,499
2023-03-23	2.316	2.449	2.214	2.340	2.340	329,263
2023-03-22	2.245	2.426	2.206	2.300	2.300	175,023
2023-03-21	2.340	2.340	2.175	2.237	2.237	237,024
2023-03-20	2.394	2.410	2.167	2.308	2.308	180,324

← NewerPage 15 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.