Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.434	2.449	2.316	2.371	2.371	166,875
2023-03-16	2.371	2.567	2.371	2.434	2.434	222,410
2023-03-15	2.591	2.701	2.340	2.340	2.340	383,854
2023-03-14	2.497	2.661	2.473	2.528	2.528	137,052
2023-03-13	2.779	2.803	2.434	2.512	2.512	468,587
2023-03-10	2.866	2.866	2.654	2.779	2.779	143,352
2023-03-09	2.866	2.905	2.834	2.866	2.866	61,618
2023-03-08	2.803	2.913	2.803	2.866	2.866	91,202
2023-03-07	2.873	2.928	2.771	2.803	2.803	107,472
2023-03-06	3.062	3.062	2.889	2.889	2.889	131,949
2023-03-03	3.007	3.085	2.960	2.999	2.999	223,190
2023-03-02	2.983	3.101	2.936	2.944	2.944	100,191
2023-03-01	2.999	3.101	2.905	2.983	2.983	153,536
2023-02-28	2.748	2.999	2.693	2.999	2.999	163,406
2023-02-27	2.771	2.771	2.520	2.748	2.748	273,331
2023-02-24	2.858	2.858	2.716	2.771	2.771	102,359
2023-02-23	2.952	3.030	2.599	2.858	2.858	248,071
2023-02-22	3.117	3.117	2.936	2.952	2.952	141,624
2023-02-21	3.030	3.117	3.023	3.085	3.085	120,969
2023-02-20	3.117	3.132	2.983	3.077	3.077	262,308
2023-02-17	2.991	3.093	2.905	3.015	3.015	155,107
2023-02-16	3.054	3.132	2.905	2.991	2.991	216,953
2023-02-15	3.101	3.101	2.944	2.991	2.991	199,543
2023-02-14	3.148	3.219	3.070	3.109	3.109	136,201
2023-02-13	3.234	3.407	3.148	3.180	3.180	149,171
2023-02-10	3.454	3.454	3.180	3.227	3.227	180,194
2023-02-09	3.533	3.627	3.360	3.494	3.494	291,923
2023-02-08	3.501	3.666	3.462	3.533	3.533	348,556
2023-02-07	3.454	3.564	3.297	3.501	3.501	373,464
2023-02-06	3.219	3.470	3.172	3.360	3.360	487,597
2023-02-03	3.172	3.180	3.117	3.140	3.140	138,401
2023-02-02	3.234	3.234	3.093	3.172	3.172	313,566
2023-02-01	3.117	3.415	3.093	3.227	3.227	417,569
2023-01-31	2.968	3.109	2.968	3.062	3.062	240,494
2023-01-30	2.850	2.983	2.850	2.960	2.960	180,323
2023-01-27	2.897	2.999	2.803	2.850	2.850	129,108
2023-01-26	2.740	2.858	2.740	2.850	2.850	137,512
2023-01-25	2.756	2.779	2.685	2.732	2.732	146,486
2023-01-24	2.756	2.779	2.724	2.756	2.756	63,830
2023-01-23	2.779	2.850	2.716	2.756	2.756	156,005
2023-01-20	2.779	2.787	2.701	2.771	2.771	101,488
2023-01-19	2.818	2.873	2.756	2.787	2.787	124,933
2023-01-18	2.913	2.968	2.787	2.881	2.881	212,515
2023-01-17	2.905	2.983	2.834	2.928	2.928	146,536
2023-01-16	2.866	2.905	2.638	2.905	2.905	406,193
2023-01-13	2.960	2.960	2.826	2.866	2.866	283,262
2023-01-12	3.046	3.085	2.905	2.960	2.960	366,565
2023-01-11	3.164	3.282	2.936	3.038	3.038	829,930
2023-01-10	3.297	3.297	3.070	3.125	3.125	487,671
2023-01-09	3.023	3.690	3.007	3.297	3.297	2,112,687
2023-01-05	2.756	2.858	2.669	2.811	2.811	207,033
2023-01-04	2.646	2.866	2.646	2.748	2.748	718,272
2023-01-03	2.316	2.866	2.316	2.614	2.614	1,124,522
2023-01-02	2.175	2.269	2.175	2.237	2.237	88,304
2022-12-30	2.206	2.206	2.143	2.175	2.175	177,447
2022-12-29	2.190	2.347	2.167	2.253	2.253	274,208
2022-12-28	2.292	2.292	2.080	2.183	2.183	531,364
2022-12-27	2.394	2.394	2.269	2.300	2.300	227,675
2022-12-23	2.426	2.520	2.300	2.394	2.394	290,022
2022-12-22	2.606	2.685	2.363	2.434	2.434	720,398

← NewerPage 16 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.