Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.436	0.443	0.417	0.429	0.429	516,277
2026-04-29	0.436	0.445	0.410	0.436	0.436	365,716
2026-04-28	0.431	0.454	0.417	0.436	0.436	317,544
2026-04-27	0.440	0.474	0.427	0.430	0.430	576,891
2026-04-24	0.473	0.473	0.434	0.440	0.440	1,191,718
2026-04-23	0.538	0.542	0.436	0.465	0.465	3,299,431
2026-04-22	0.547	0.562	0.538	0.559	0.559	390,154
2026-04-21	0.561	0.561	0.533	0.547	0.547	1,046,436
2026-04-20	0.565	0.565	0.543	0.562	0.562	659,084
2026-04-17	0.572	0.572	0.543	0.565	0.565	489,157
2026-04-16	0.578	0.578	0.553	0.562	0.562	443,185
2026-04-15	0.579	0.579	0.553	0.572	0.572	309,662
2026-04-14	0.571	0.580	0.553	0.577	0.577	500,573
2026-04-13	0.569	0.595	0.557	0.571	0.571	328,442
2026-04-10	0.589	0.616	0.562	0.572	0.572	1,362,859
2026-04-09	0.600	0.615	0.572	0.594	0.594	1,151,126
2026-04-08	0.591	0.639	0.580	0.600	0.600	4,275,238
2026-04-07	0.581	0.585	0.573	0.577	0.577	142,269
2026-04-02	0.590	0.595	0.580	0.582	0.582	293,446
2026-04-01	0.599	0.599	0.573	0.585	0.585	533,356
2026-03-31	0.579	0.601	0.565	0.596	0.596	1,486,763
2026-03-30	0.563	0.580	0.562	0.579	0.579	674,862
2026-03-27	0.572	0.576	0.562	0.570	0.570	419,665
2026-03-26	0.571	0.578	0.562	0.571	0.571	208,647
2026-03-25	0.590	0.590	0.562	0.571	0.571	569,594
2026-03-24	0.591	0.591	0.562	0.589	0.589	1,017,585
2026-03-23	0.572	0.591	0.566	0.591	0.591	187,026
2026-03-20	0.591	0.591	0.563	0.583	0.583	405,218
2026-03-19	0.591	0.611	0.562	0.583	0.583	665,631
2026-03-18	0.620	0.624	0.568	0.591	0.591	1,562,547
2026-03-17	0.655	0.678	0.618	0.620	0.620	650,044
2026-03-16	0.785	0.785	0.634	0.654	0.654	4,092,139
2026-03-13	0.699	0.941	0.699	0.889	0.889	1,854,417
2026-03-12	0.719	0.723	0.692	0.708	0.708	157,105
2026-03-11	0.730	0.732	0.648	0.728	0.728	610,019
2026-03-10	0.572	0.775	0.566	0.729	0.729	1,587,579
2026-03-09	0.570	0.591	0.552	0.552	0.552	714,729
2026-03-06	0.591	0.598	0.565	0.565	0.565	146,499
2026-03-05	0.599	0.601	0.573	0.573	0.573	174,478
2026-03-04	0.571	0.601	0.566	0.582	0.582	220,927
2026-03-03	0.584	0.597	0.553	0.568	0.568	417,381
2026-03-02	0.591	0.609	0.582	0.596	0.596	645,971
2026-02-27	0.609	0.617	0.583	0.596	0.596	495,951
2026-02-26	0.613	0.619	0.596	0.609	0.609	435,505
2026-02-25	0.611	0.640	0.611	0.619	0.619	461,366
2026-02-24	0.619	0.688	0.603	0.606	0.606	1,160,682
2026-02-23	0.641	0.648	0.582	0.619	0.619	605,661
2026-02-20	0.691	0.697	0.630	0.645	0.645	820,706
2026-02-19	0.678	0.706	0.678	0.690	0.690	290,945
2026-02-18	0.687	0.707	0.669	0.683	0.683	459,461
2026-02-17	0.702	0.708	0.679	0.689	0.689	573,752
2026-02-16	0.710	0.717	0.685	0.698	0.698	261,217
2026-02-13	0.715	0.719	0.692	0.709	0.709	354,326
2026-02-12	0.723	0.725	0.690	0.715	0.715	247,693
2026-02-11	0.707	0.723	0.701	0.707	0.707	519,041
2026-02-10	0.732	0.732	0.691	0.704	0.704	185,405
2026-02-09	0.680	0.737	0.679	0.732	0.732	373,809
2026-02-06	0.754	0.755	0.662	0.687	0.687	1,516,262
2026-02-05	0.767	0.772	0.734	0.751	0.751	386,512
2026-02-04	0.746	0.772	0.743	0.746	0.746	168,833

← NewerPage 3 of 22 · 1,261 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.