Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.996	1.103	0.933	0.998	0.998	6,273,510
2026-07-27	0.814	1.066	0.768	1.027	1.027	9,212,173
2026-07-24	0.728	0.814	0.688	0.814	0.814	3,112,026
2026-07-23	0.679	0.763	0.646	0.727	0.727	2,790,581
2026-07-22	0.627	0.748	0.611	0.677	0.677	5,878,924
2026-07-21	0.632	0.640	0.591	0.640	0.640	1,985,552
2026-07-20	0.650	0.694	0.613	0.639	0.639	1,403,516
2026-07-17	0.679	0.679	0.630	0.648	0.648	2,608,248
2026-07-16	0.699	0.699	0.648	0.677	0.677	2,308,519
2026-07-15	0.741	0.758	0.669	0.699	0.699	3,575,564
2026-07-14	0.699	0.774	0.689	0.747	0.747	3,832,184
2026-07-13	0.679	0.712	0.632	0.698	0.698	5,206,359
2026-07-10	0.892	0.928	0.659	0.679	0.679	23,161,751
2026-07-09	1.047	1.047	0.853	0.882	0.882	15,208,650
2026-07-08	1.248	1.561	0.886	1.000	1.000	78,568,563
2026-07-07	0.516	1.404	0.515	1.357	1.357	100,086,377
2026-07-06	0.490	0.490	0.465	0.465	0.465	1,076,796
2026-07-03	0.507	0.507	0.474	0.480	0.480	1,090,854
2026-07-02	0.510	0.514	0.486	0.504	0.504	1,865,695
2026-07-01	0.487	0.513	0.485	0.512	0.512	4,344,840
2026-06-30	0.505	0.505	0.480	0.481	0.481	1,646,604
2026-06-29	0.529	0.533	0.514	0.522	0.522	304,433
2026-06-26	0.526	0.532	0.495	0.528	0.528	1,235,517
2026-06-25	0.534	0.554	0.504	0.525	0.525	1,350,323
2026-06-24	0.470	0.572	0.470	0.514	0.514	3,657,938
2026-06-23	0.484	0.484	0.458	0.473	0.473	214,519
2026-06-22	0.465	0.504	0.446	0.484	0.484	1,075,951
2026-06-18	0.465	0.465	0.446	0.465	0.465	242,872
2026-06-17	0.463	0.465	0.447	0.465	0.465	391,591
2026-06-16	0.460	0.474	0.446	0.463	0.463	682,124
2026-06-15	0.471	0.471	0.437	0.460	0.460	496,453
2026-06-12	0.455	0.477	0.428	0.471	0.471	702,619
2026-06-11	0.437	0.459	0.425	0.443	0.443	611,276
2026-06-10	0.445	0.482	0.425	0.428	0.428	1,569,383
2026-06-09	0.495	0.562	0.429	0.445	0.445	4,628,586
2026-06-08	0.432	0.470	0.427	0.446	0.446	763,582
2026-06-05	0.446	0.446	0.417	0.432	0.432	401,715
2026-06-04	0.455	0.456	0.417	0.446	0.446	505,019
2026-06-03	0.459	0.465	0.427	0.427	0.427	461,118
2026-06-02	0.445	0.470	0.419	0.460	0.460	788,214
2026-06-01	0.413	0.446	0.407	0.433	0.433	801,838
2026-05-29	0.407	0.427	0.397	0.417	0.417	1,037,408
2026-05-28	0.450	0.450	0.406	0.413	0.413	1,233,754
2026-05-27	0.436	0.450	0.427	0.435	0.435	759,563
2026-05-26	0.456	0.456	0.432	0.451	0.451	988,654
2026-05-25	0.452	0.476	0.437	0.465	0.465	2,453,385
2026-05-22	0.482	0.485	0.441	0.459	0.459	1,340,196
2026-05-21	0.532	0.532	0.465	0.476	0.476	2,052,661
2026-05-20	0.423	0.533	0.418	0.509	0.509	3,755,181
2026-05-19	0.426	0.426	0.400	0.423	0.423	567,440
2026-05-18	0.436	0.442	0.414	0.426	0.426	386,830
2026-05-15	0.431	0.463	0.411	0.442	0.442	729,280
2026-05-13	0.426	0.427	0.396	0.408	0.408	368,597
2026-05-12	0.407	0.436	0.370	0.393	0.393	1,208,298
2026-05-11	0.400	0.431	0.374	0.387	0.387	2,693,333
2026-05-08	0.414	0.431	0.388	0.389	0.389	462,857
2026-05-07	0.426	0.427	0.408	0.412	0.412	162,568
2026-05-06	0.446	0.446	0.403	0.413	0.413	625,802
2026-05-05	0.424	0.472	0.388	0.435	0.435	1,571,234
2026-05-04	0.430	0.434	0.409	0.425	0.425	570,454

← NewerPage 2 of 21 · 1,257 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.