Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.485 | 3.485 | 3.232 | 3.421 | 3.421 | 26,586 |
| 2022-04-06 | 3.485 | 3.485 | 3.232 | 3.281 | 3.281 | 22,780 |
| 2022-04-05 | 3.724 | 3.724 | 3.499 | 3.513 | 3.513 | 71,450 |
| 2022-04-04 | 3.443 | 3.724 | 3.443 | 3.555 | 3.555 | 25,401 |
| 2022-04-01 | 3.794 | 3.794 | 3.513 | 3.639 | 3.639 | 30,213 |
| 2022-03-31 | 3.443 | 3.759 | 3.369 | 3.562 | 3.562 | 81,892 |
| 2022-03-30 | 3.495 | 3.509 | 3.267 | 3.443 | 3.443 | 38,134 |
| 2022-03-29 | 3.190 | 3.583 | 3.154 | 3.232 | 3.232 | 28,307 |
| 2022-03-28 | 3.091 | 3.147 | 3.091 | 3.140 | 3.140 | 17,707 |
| 2022-03-25 | 3.253 | 3.256 | 3.095 | 3.095 | 3.095 | 97,399 |
| 2022-03-24 | 3.400 | 3.407 | 3.197 | 3.295 | 3.295 | 6,424 |
| 2022-03-23 | 3.281 | 3.414 | 3.169 | 3.302 | 3.302 | 23,534 |
| 2022-03-22 | 3.471 | 3.506 | 3.162 | 3.284 | 3.284 | 63,610 |
| 2022-03-21 | 3.583 | 3.752 | 3.513 | 3.513 | 3.513 | 11,040 |
| 2022-03-18 | 3.379 | 3.534 | 3.372 | 3.443 | 3.443 | 14,469 |
| 2022-03-17 | 3.555 | 3.555 | 3.372 | 3.428 | 3.428 | 25,217 |
| 2022-03-16 | 3.513 | 3.555 | 3.172 | 3.548 | 3.548 | 311,950 |
| 2022-03-15 | 3.843 | 3.843 | 3.302 | 3.667 | 3.667 | 38,454 |
| 2022-03-14 | 4.117 | 4.215 | 3.695 | 3.843 | 3.843 | 8,145 |
| 2022-03-11 | 3.341 | 4.005 | 3.320 | 3.927 | 3.927 | 47,941 |
| 2022-03-10 | 3.513 | 3.576 | 3.316 | 3.562 | 3.562 | 3,900 |
| 2022-03-09 | 3.495 | 3.520 | 3.323 | 3.499 | 3.499 | 12,332 |
| 2022-03-08 | 3.021 | 3.520 | 3.021 | 3.474 | 3.474 | 38,295 |
| 2022-03-07 | 3.316 | 3.316 | 2.954 | 3.028 | 3.028 | 31,562 |
| 2022-03-04 | 3.541 | 3.541 | 3.320 | 3.320 | 3.320 | 25,123 |
| 2022-03-03 | 3.864 | 3.864 | 3.513 | 3.576 | 3.576 | 56,445 |
| 2022-03-02 | 3.766 | 3.962 | 3.639 | 3.864 | 3.864 | 26,971 |
| 2022-03-01 | 3.941 | 3.941 | 3.534 | 3.611 | 3.611 | 36,946 |
| 2022-02-28 | 4.166 | 4.166 | 3.583 | 3.787 | 3.787 | 23,307 |
| 2022-02-25 | 3.991 | 4.173 | 3.983 | 4.173 | 4.173 | 11,031 |
| 2022-02-24 | 3.695 | 4.040 | 2.884 | 3.991 | 3.991 | 48,592 |
| 2022-02-23 | 3.801 | 3.829 | 3.702 | 3.829 | 3.829 | 23,329 |
| 2022-02-22 | 3.998 | 4.026 | 3.709 | 3.829 | 3.829 | 45,794 |
| 2022-02-21 | 4.082 | 4.117 | 3.660 | 4.026 | 4.026 | 78,287 |
| 2022-02-18 | 4.159 | 4.264 | 3.878 | 4.180 | 4.180 | 20,982 |
| 2022-02-17 | 4.250 | 4.250 | 3.934 | 4.075 | 4.075 | 28,834 |
| 2022-02-16 | 4.222 | 4.496 | 4.047 | 4.250 | 4.250 | 19,399 |
| 2022-02-15 | 3.969 | 4.349 | 3.752 | 4.222 | 4.222 | 60,127 |
| 2022-02-14 | 4.187 | 4.201 | 3.878 | 3.962 | 3.962 | 40,628 |
| 2022-02-11 | 4.215 | 4.398 | 4.145 | 4.208 | 4.208 | 15,380 |
| 2022-02-10 | 4.384 | 4.419 | 3.864 | 4.335 | 4.335 | 70,976 |
| 2022-02-09 | 4.553 | 4.567 | 4.180 | 4.531 | 4.531 | 23,226 |
| 2022-02-08 | 4.567 | 4.588 | 4.398 | 4.440 | 4.440 | 19,836 |
| 2022-02-07 | 4.524 | 4.588 | 4.468 | 4.567 | 4.567 | 36,600 |
| 2022-02-04 | 4.440 | 4.581 | 4.370 | 4.531 | 4.531 | 20,531 |
| 2022-02-03 | 4.644 | 4.644 | 4.440 | 4.489 | 4.489 | 42,416 |
| 2022-02-02 | 4.553 | 4.707 | 4.546 | 4.630 | 4.630 | 20,757 |
| 2022-02-01 | 4.531 | 4.574 | 4.391 | 4.546 | 4.546 | 71,469 |
| 2022-01-31 | 4.546 | 4.553 | 4.426 | 4.517 | 4.517 | 8,271 |
| 2022-01-28 | 4.475 | 4.475 | 4.356 | 4.426 | 4.426 | 8,673 |
| 2022-01-27 | 4.468 | 4.475 | 4.440 | 4.475 | 4.475 | 5,985 |
| 2022-01-26 | 4.405 | 4.567 | 4.405 | 4.468 | 4.468 | 59,637 |
| 2022-01-25 | 4.222 | 4.405 | 4.173 | 4.293 | 4.293 | 15,969 |
| 2022-01-24 | 4.461 | 4.461 | 4.047 | 4.405 | 4.405 | 54,323 |
| 2022-01-21 | 4.553 | 4.553 | 4.321 | 4.496 | 4.496 | 30,451 |
| 2022-01-20 | 4.496 | 4.574 | 4.286 | 4.574 | 4.574 | 56,741 |
| 2022-01-19 | 4.602 | 4.602 | 4.314 | 4.602 | 4.602 | 14,813 |
| 2022-01-18 | 4.855 | 4.918 | 4.454 | 4.602 | 4.602 | 25,810 |
| 2022-01-17 | 4.391 | 5.185 | 4.145 | 4.827 | 4.827 | 119,547 |
| 2022-01-14 | 4.356 | 4.412 | 4.236 | 4.412 | 4.412 | 7,271 |
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.