Alzinova AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.747	0.762	0.739	0.743	0.743	246,237
2026-02-02	0.776	0.781	0.746	0.746	0.746	154,556
2026-01-30	0.756	0.775	0.740	0.756	0.756	181,755
2026-01-29	0.755	0.756	0.740	0.756	0.756	175,503
2026-01-28	0.767	0.775	0.745	0.756	0.756	412,499
2026-01-27	0.766	0.791	0.757	0.766	0.766	219,401
2026-01-26	0.763	0.784	0.742	0.766	0.766	511,774
2026-01-23	0.742	0.756	0.727	0.753	0.753	179,866
2026-01-22	0.716	0.746	0.713	0.727	0.727	131,977
2026-01-21	0.738	0.752	0.713	0.717	0.717	499,975
2026-01-20	0.763	0.763	0.727	0.727	0.727	142,352
2026-01-19	0.738	0.766	0.708	0.763	0.763	437,582
2026-01-16	0.715	0.738	0.709	0.738	0.738	264,269
2026-01-15	0.729	0.729	0.711	0.724	0.724	299,896
2026-01-14	0.753	0.753	0.727	0.730	0.730	180,274
2026-01-13	0.756	0.763	0.723	0.737	0.737	947,381
2026-01-12	0.738	0.774	0.738	0.756	0.756	163,777
2026-01-09	0.775	0.784	0.737	0.774	0.774	442,032
2026-01-08	0.787	0.794	0.770	0.770	0.770	560,343
2026-01-07	0.810	0.811	0.787	0.800	0.800	320,942
2026-01-05	0.813	0.814	0.786	0.806	0.806	515,715
2026-01-02	0.806	0.814	0.786	0.814	0.814	354,830
2025-12-30	0.790	0.806	0.775	0.804	0.804	480,487
2025-12-29	0.794	0.813	0.764	0.775	0.775	793,642
2025-12-23	0.813	0.836	0.775	0.795	0.795	843,156
2025-12-22	0.878	0.911	0.806	0.810	0.810	5,020,488
2025-12-19	1.471	1.493	1.407	1.440	1.440	153,672
2025-12-18	1.456	1.499	1.415	1.462	1.462	310,069
2025-12-17	1.526	1.537	1.454	1.475	1.475	206,084
2025-12-16	1.572	1.574	1.520	1.524	1.524	175,518
2025-12-15	1.592	1.663	1.553	1.553	1.553	301,512
2025-12-12	1.504	1.599	1.504	1.590	1.590	176,879
2025-12-11	1.607	1.607	1.512	1.531	1.531	301,990
2025-12-10	1.615	1.642	1.576	1.592	1.592	327,432
2025-12-09	1.648	1.648	1.551	1.613	1.613	302,074
2025-12-08	1.863	1.863	1.551	1.654	1.654	980,304
2025-12-05	1.783	2.006	1.745	1.859	1.859	2,670,435
2025-12-04	1.570	1.948	1.551	1.780	1.780	3,240,004
2025-12-03	1.574	1.646	1.537	1.613	1.613	315,226
2025-12-02	1.611	1.613	1.551	1.576	1.576	138,878
2025-12-01	1.650	1.650	1.551	1.617	1.617	259,276
2025-11-28	1.665	1.696	1.588	1.648	1.648	556,898
2025-11-27	1.557	1.667	1.502	1.661	1.661	1,129,596
2025-11-26	1.493	1.561	1.493	1.557	1.557	245,392
2025-11-25	1.444	1.580	1.444	1.493	1.493	510,651
2025-11-24	1.390	1.493	1.380	1.473	1.473	418,995
2025-11-21	1.448	1.448	1.386	1.390	1.390	337,814
2025-11-20	1.380	1.491	1.380	1.454	1.454	276,242
2025-11-19	1.407	1.407	1.340	1.376	1.376	317,985
2025-11-18	1.502	1.502	1.357	1.400	1.400	376,699
2025-11-17	1.466	1.566	1.456	1.551	1.551	410,575
2025-11-14	1.561	1.677	1.405	1.456	1.456	1,541,211
2025-11-13	1.184	1.580	1.184	1.520	1.520	2,279,467
2025-11-12	1.248	1.283	1.177	1.183	1.183	372,145
2025-11-11	1.262	1.289	1.184	1.248	1.248	524,323
2025-11-10	1.336	1.343	1.241	1.245	1.245	444,882
2025-11-07	1.316	1.347	1.276	1.342	1.342	308,846
2025-11-06	1.328	1.328	1.279	1.297	1.297	485,811
2025-11-05	1.425	1.425	1.326	1.361	1.361	588,195
2025-11-04	1.462	1.462	1.396	1.425	1.425	220,270

← NewerPage 4 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.