Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.510 | 1.512 | 1.421 | 1.425 | 1.425 | 374,458 |
| 2025-10-31 | 1.502 | 1.510 | 1.469 | 1.469 | 1.469 | 108,916 |
| 2025-10-30 | 1.500 | 1.526 | 1.454 | 1.456 | 1.456 | 282,429 |
| 2025-10-29 | 1.537 | 1.537 | 1.405 | 1.485 | 1.485 | 427,453 |
| 2025-10-28 | 1.609 | 1.611 | 1.429 | 1.535 | 1.535 | 732,676 |
| 2025-10-27 | 1.330 | 1.646 | 1.330 | 1.613 | 1.613 | 1,277,487 |
| 2025-10-24 | 1.278 | 1.347 | 1.262 | 1.287 | 1.287 | 519,160 |
| 2025-10-23 | 1.386 | 1.386 | 1.241 | 1.278 | 1.278 | 782,828 |
| 2025-10-22 | 1.400 | 1.411 | 1.318 | 1.371 | 1.371 | 370,017 |
| 2025-10-21 | 1.378 | 1.431 | 1.330 | 1.384 | 1.384 | 465,374 |
| 2025-10-20 | 1.347 | 1.431 | 1.312 | 1.423 | 1.423 | 505,646 |
| 2025-10-17 | 1.423 | 1.425 | 1.334 | 1.373 | 1.373 | 553,920 |
| 2025-10-16 | 1.636 | 1.636 | 1.320 | 1.407 | 1.407 | 3,241,555 |
| 2025-10-15 | 1.739 | 1.793 | 1.599 | 1.638 | 1.638 | 840,699 |
| 2025-10-14 | 1.751 | 1.764 | 1.687 | 1.737 | 1.737 | 906,950 |
| 2025-10-13 | 1.689 | 1.793 | 1.592 | 1.735 | 1.735 | 1,185,912 |
| 2025-10-10 | 1.689 | 1.725 | 1.522 | 1.673 | 1.673 | 1,193,136 |
| 2025-10-09 | 1.725 | 1.762 | 1.564 | 1.683 | 1.683 | 1,484,940 |
| 2025-10-08 | 1.982 | 1.982 | 1.671 | 1.735 | 1.735 | 2,559,475 |
| 2025-10-07 | 1.882 | 2.210 | 1.692 | 1.968 | 1.968 | 9,544,695 |
| 2025-10-06 | 1.452 | 1.762 | 1.334 | 1.762 | 1.762 | 9,278,471 |
| 2025-10-03 | 1.093 | 1.093 | 1.049 | 1.060 | 1.060 | 333,170 |
| 2025-10-02 | 1.088 | 1.088 | 1.068 | 1.084 | 1.084 | 269,070 |
| 2025-10-01 | 1.091 | 1.093 | 1.076 | 1.088 | 1.088 | 273,548 |
| 2025-09-30 | 1.117 | 1.117 | 1.080 | 1.088 | 1.088 | 117,776 |
| 2025-09-29 | 1.161 | 1.163 | 1.086 | 1.115 | 1.115 | 263,580 |
| 2025-09-26 | 1.198 | 1.198 | 1.146 | 1.163 | 1.163 | 177,199 |
| 2025-09-25 | 1.105 | 1.188 | 1.097 | 1.188 | 1.188 | 341,511 |
| 2025-09-24 | 1.115 | 1.115 | 1.076 | 1.103 | 1.103 | 114,612 |
| 2025-09-23 | 1.117 | 1.117 | 1.076 | 1.115 | 1.115 | 352,222 |
| 2025-09-22 | 1.122 | 1.134 | 1.066 | 1.115 | 1.115 | 506,846 |
| 2025-09-19 | 1.113 | 1.115 | 1.097 | 1.113 | 1.113 | 238,519 |
| 2025-09-18 | 1.126 | 1.126 | 1.091 | 1.115 | 1.115 | 311,754 |
| 2025-09-17 | 1.132 | 1.198 | 1.101 | 1.115 | 1.115 | 549,375 |
| 2025-09-16 | 1.142 | 1.159 | 1.091 | 1.111 | 1.111 | 448,408 |
| 2025-09-15 | 1.208 | 1.208 | 1.124 | 1.138 | 1.138 | 704,189 |
| 2025-09-12 | 1.210 | 1.248 | 1.192 | 1.208 | 1.208 | 391,843 |
| 2025-09-11 | 1.250 | 1.268 | 1.202 | 1.202 | 1.202 | 669,625 |
| 2025-09-10 | 1.250 | 1.260 | 1.223 | 1.250 | 1.250 | 360,187 |
| 2025-09-09 | 1.299 | 1.326 | 1.241 | 1.241 | 1.241 | 285,178 |
| 2025-09-08 | 1.380 | 1.404 | 1.278 | 1.328 | 1.328 | 678,292 |
| 2025-09-05 | 1.365 | 1.380 | 1.278 | 1.380 | 1.380 | 1,121,891 |
| 2025-09-04 | 1.417 | 1.584 | 1.322 | 1.357 | 1.357 | 2,083,782 |
| 2025-09-03 | 1.307 | 1.417 | 1.303 | 1.415 | 1.415 | 771,704 |
| 2025-09-02 | 1.270 | 1.307 | 1.221 | 1.289 | 1.289 | 751,235 |
| 2025-09-01 | 1.239 | 1.299 | 1.212 | 1.260 | 1.260 | 492,792 |
| 2025-08-29 | 1.342 | 1.357 | 1.212 | 1.241 | 1.241 | 701,373 |
| 2025-08-28 | 1.452 | 1.452 | 1.285 | 1.342 | 1.342 | 626,912 |
| 2025-08-27 | 1.522 | 1.526 | 1.307 | 1.452 | 1.452 | 1,256,773 |
| 2025-08-26 | 1.572 | 1.572 | 1.464 | 1.520 | 1.520 | 725,267 |
| 2025-08-25 | 1.415 | 1.580 | 1.415 | 1.541 | 1.541 | 1,928,070 |
| 2025-08-22 | 1.260 | 1.427 | 1.225 | 1.394 | 1.394 | 1,832,076 |
| 2025-08-21 | 1.126 | 1.340 | 1.109 | 1.252 | 1.252 | 1,624,975 |
| 2025-08-20 | 1.115 | 1.130 | 1.070 | 1.090 | 1.090 | 461,952 |
| 2025-08-19 | 1.117 | 1.169 | 1.097 | 1.134 | 1.134 | 389,124 |
| 2025-08-18 | 1.144 | 1.179 | 1.115 | 1.119 | 1.119 | 343,223 |
| 2025-08-15 | 1.134 | 1.188 | 1.117 | 1.117 | 1.117 | 547,424 |
| 2025-08-14 | 1.152 | 1.153 | 1.086 | 1.136 | 1.136 | 610,650 |
| 2025-08-13 | 1.229 | 1.245 | 1.068 | 1.148 | 1.148 | 1,185,269 |
| 2025-08-12 | 1.260 | 1.305 | 1.206 | 1.223 | 1.223 | 959,904 |
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.