Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.319 | 1.602 | 1.099 | 1.570 | 1.570 | 13,880,518 |
| 2022-09-27 | 0.903 | 0.903 | 0.793 | 0.828 | 0.828 | 329,596 |
| 2022-09-26 | 0.840 | 0.903 | 0.832 | 0.887 | 0.887 | 358,792 |
| 2022-09-23 | 0.907 | 0.907 | 0.769 | 0.832 | 0.832 | 1,094,123 |
| 2022-09-22 | 0.911 | 0.911 | 0.883 | 0.891 | 0.891 | 346,038 |
| 2022-09-21 | 0.915 | 0.946 | 0.895 | 0.911 | 0.911 | 313,251 |
| 2022-09-20 | 0.966 | 0.974 | 0.864 | 0.915 | 0.915 | 677,213 |
| 2022-09-19 | 1.076 | 1.076 | 0.871 | 0.966 | 0.966 | 907,614 |
| 2022-09-16 | 1.076 | 1.103 | 1.052 | 1.076 | 1.076 | 194,405 |
| 2022-09-15 | 1.076 | 1.107 | 1.060 | 1.076 | 1.076 | 149,962 |
| 2022-09-14 | 1.032 | 1.131 | 1.032 | 1.076 | 1.076 | 108,522 |
| 2022-09-13 | 1.119 | 1.123 | 1.048 | 1.056 | 1.056 | 220,623 |
| 2022-09-12 | 1.131 | 1.131 | 1.087 | 1.119 | 1.119 | 74,838 |
| 2022-09-09 | 1.237 | 1.240 | 0.993 | 1.142 | 1.142 | 1,449,591 |
| 2022-09-08 | 1.185 | 1.240 | 1.185 | 1.240 | 1.240 | 58,864 |
| 2022-09-07 | 1.331 | 1.346 | 1.174 | 1.182 | 1.182 | 593,204 |
| 2022-09-06 | 1.299 | 1.335 | 1.291 | 1.335 | 1.335 | 77,045 |
| 2022-09-05 | 1.256 | 1.409 | 1.252 | 1.299 | 1.299 | 1,021,207 |
| 2022-09-02 | 1.244 | 1.256 | 1.221 | 1.252 | 1.252 | 9,311 |
| 2022-09-01 | 1.256 | 1.280 | 1.221 | 1.240 | 1.240 | 62,832 |
| 2022-08-31 | 1.280 | 1.291 | 1.217 | 1.256 | 1.256 | 112,668 |
| 2022-08-30 | 1.303 | 1.315 | 1.268 | 1.272 | 1.272 | 49,756 |
| 2022-08-29 | 1.299 | 1.311 | 1.244 | 1.303 | 1.303 | 147,058 |
| 2022-08-26 | 1.319 | 1.327 | 1.295 | 1.307 | 1.307 | 14,242 |
| 2022-08-25 | 1.295 | 1.319 | 1.256 | 1.319 | 1.319 | 52,985 |
| 2022-08-24 | 1.256 | 1.327 | 1.256 | 1.280 | 1.280 | 115,873 |
| 2022-08-23 | 1.252 | 1.256 | 1.217 | 1.256 | 1.256 | 24,146 |
| 2022-08-22 | 1.295 | 1.295 | 1.237 | 1.256 | 1.256 | 70,953 |
| 2022-08-19 | 1.323 | 1.327 | 1.233 | 1.288 | 1.288 | 239,832 |
| 2022-08-18 | 1.299 | 1.327 | 1.288 | 1.323 | 1.323 | 74,011 |
| 2022-08-17 | 1.339 | 1.339 | 1.299 | 1.331 | 1.331 | 61,662 |
| 2022-08-16 | 1.327 | 1.335 | 1.291 | 1.335 | 1.335 | 168,594 |
| 2022-08-15 | 1.323 | 1.327 | 1.295 | 1.327 | 1.327 | 96,626 |
| 2022-08-12 | 1.303 | 1.354 | 1.291 | 1.323 | 1.323 | 252,040 |
| 2022-08-11 | 1.354 | 1.354 | 1.303 | 1.335 | 1.335 | 233,470 |
| 2022-08-10 | 1.335 | 1.366 | 1.311 | 1.358 | 1.358 | 219,199 |
| 2022-08-09 | 1.327 | 1.366 | 1.323 | 1.331 | 1.331 | 66,984 |
| 2022-08-08 | 1.358 | 1.358 | 1.288 | 1.327 | 1.327 | 212,268 |
| 2022-08-05 | 1.378 | 1.394 | 1.323 | 1.362 | 1.362 | 133,706 |
| 2022-08-04 | 1.362 | 1.413 | 1.291 | 1.378 | 1.378 | 588,627 |
| 2022-08-03 | 1.445 | 1.468 | 1.335 | 1.354 | 1.354 | 419,961 |
| 2022-08-02 | 1.441 | 1.441 | 1.421 | 1.421 | 1.421 | 21,652 |
| 2022-08-01 | 1.441 | 1.445 | 1.413 | 1.441 | 1.441 | 80,577 |
| 2022-07-29 | 1.441 | 1.452 | 1.401 | 1.445 | 1.445 | 105,220 |
| 2022-07-28 | 1.401 | 1.445 | 1.401 | 1.441 | 1.441 | 46,930 |
| 2022-07-27 | 1.476 | 1.476 | 1.397 | 1.429 | 1.429 | 78,981 |
| 2022-07-26 | 1.452 | 1.484 | 1.441 | 1.484 | 1.484 | 46,827 |
| 2022-07-25 | 1.476 | 1.476 | 1.390 | 1.437 | 1.437 | 76,520 |
| 2022-07-22 | 1.468 | 1.503 | 1.452 | 1.476 | 1.476 | 69,195 |
| 2022-07-21 | 1.523 | 1.531 | 1.413 | 1.452 | 1.452 | 161,417 |
| 2022-07-20 | 1.523 | 1.523 | 1.476 | 1.523 | 1.523 | 59,421 |
| 2022-07-19 | 1.421 | 1.617 | 1.409 | 1.609 | 1.609 | 119,530 |
| 2022-07-18 | 1.413 | 1.492 | 1.370 | 1.421 | 1.421 | 89,894 |
| 2022-07-15 | 1.531 | 1.531 | 1.401 | 1.413 | 1.413 | 224,550 |
| 2022-07-14 | 1.578 | 1.578 | 1.500 | 1.511 | 1.511 | 50,720 |
| 2022-07-13 | 1.578 | 1.633 | 1.523 | 1.578 | 1.578 | 99,724 |
| 2022-07-12 | 1.609 | 1.617 | 1.468 | 1.570 | 1.570 | 212,398 |
| 2022-07-11 | 1.633 | 1.633 | 1.539 | 1.617 | 1.617 | 233,935 |
| 2022-07-08 | 1.916 | 1.916 | 1.617 | 1.617 | 1.617 | 331,915 |
| 2022-07-07 | 1.978 | 1.978 | 1.868 | 1.939 | 1.939 | 31,528 |
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.