Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.978	1.978	1.868	1.939	1.939	31,528
2022-07-06	1.884	2.049	1.884	1.978	1.978	48,604
2022-07-05	2.080	2.080	1.884	1.884	1.884	66,642
2022-07-04	2.198	2.669	2.049	2.073	2.073	45,607
2022-07-01	2.049	2.434	2.026	2.190	2.190	66,340
2022-06-30	1.963	2.104	1.963	2.026	2.026	27,865
2022-06-29	2.002	2.002	1.947	1.947	1.947	37,441
2022-06-28	1.963	2.041	1.892	2.002	2.002	19,886
2022-06-27	1.947	1.963	1.876	1.963	1.963	31,070
2022-06-23	1.806	1.947	1.766	1.939	1.939	47,389
2022-06-22	1.711	1.774	1.696	1.774	1.774	32,878
2022-06-21	1.664	1.711	1.657	1.680	1.680	46,540
2022-06-20	1.696	2.049	1.672	1.680	1.680	41,052
2022-06-17	1.704	1.711	1.680	1.680	1.680	13,431
2022-06-16	1.861	1.861	1.672	1.696	1.696	38,159
2022-06-15	1.845	1.845	1.774	1.821	1.821	42,765
2022-06-14	1.821	1.884	1.766	1.845	1.845	68,271
2022-06-13	2.002	2.002	1.766	1.790	1.790	116,428
2022-06-10	1.884	1.986	1.743	1.931	1.931	304,063
2022-06-09	1.798	1.892	1.790	1.892	1.892	161,188
2022-06-08	1.719	1.766	1.649	1.751	1.751	180,162
2022-06-07	1.704	1.963	1.672	1.688	1.688	32,221
2022-06-03	1.766	1.766	1.641	1.704	1.704	69,377
2022-06-02	1.782	1.876	1.570	1.798	1.798	67,842
2022-06-01	1.680	2.041	1.680	1.782	1.782	83,038
2022-05-31	1.939	1.939	1.727	1.806	1.806	70,489
2022-05-30	2.230	2.230	1.727	1.947	1.947	259,376
2022-05-27	2.214	2.237	2.057	2.230	2.230	50,985
2022-05-25	1.814	2.065	1.806	2.065	2.065	3,443
2022-05-24	1.963	2.026	1.829	1.963	1.963	39,602
2022-05-23	1.735	1.995	1.651	1.820	1.820	8,602
2022-05-20	1.721	1.792	1.721	1.792	1.792	3,839
2022-05-19	1.770	1.770	1.651	1.721	1.721	45,980
2022-05-18	1.728	1.904	1.728	1.883	1.883	41,203
2022-05-17	1.834	1.841	1.686	1.714	1.714	53,945
2022-05-16	1.834	1.841	1.728	1.841	1.841	8,539
2022-05-13	1.686	1.841	1.644	1.841	1.841	7,829
2022-05-12	1.820	1.897	1.820	1.841	1.841	7,822
2022-05-11	1.792	1.827	1.525	1.806	1.806	40,684
2022-05-10	1.728	1.785	1.672	1.749	1.749	27,241
2022-05-09	1.792	1.792	1.644	1.672	1.672	62,985
2022-05-06	1.932	1.946	1.799	1.806	1.806	108,642
2022-05-05	1.897	2.037	1.876	2.037	2.037	7,588
2022-05-04	2.009	2.009	1.897	1.932	1.932	30,609
2022-05-03	2.087	2.227	1.763	2.009	2.009	77,457
2022-05-02	1.939	2.283	1.827	2.037	2.037	131,888
2022-04-29	1.763	1.918	1.693	1.911	1.911	149,266
2022-04-28	1.721	1.749	1.574	1.672	1.672	61,526
2022-04-27	1.609	1.799	1.567	1.686	1.686	26,993
2022-04-26	1.679	1.756	1.567	1.609	1.609	50,286
2022-04-25	1.862	1.925	1.644	1.686	1.686	159,329
2022-04-22	1.967	2.009	1.799	1.862	1.862	135,018
2022-04-21	1.904	2.051	1.897	1.939	1.939	152,692
2022-04-20	2.009	2.087	1.848	1.932	1.932	330,340
2022-04-19	1.988	2.108	1.686	1.995	1.995	583,242
2022-04-14	2.951	2.951	2.740	2.866	2.866	57,895
2022-04-13	3.056	3.337	2.817	2.944	2.944	90,332
2022-04-12	2.986	3.421	2.880	3.098	3.098	108,591
2022-04-11	3.239	3.450	2.951	3.197	3.197	44,317
2022-04-08	3.421	3.443	3.239	3.239	3.239	39,001

← NewerPage 19 of 22 · 1,263 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.