Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.260 | 1.305 | 1.206 | 1.223 | 1.223 | 959,904 |
| 2025-08-11 | 1.355 | 1.450 | 1.241 | 1.256 | 1.256 | 1,424,590 |
| 2025-08-08 | 1.289 | 1.326 | 1.279 | 1.299 | 1.299 | 450,367 |
| 2025-08-07 | 1.270 | 1.330 | 1.258 | 1.279 | 1.279 | 443,978 |
| 2025-08-06 | 1.454 | 1.454 | 1.212 | 1.256 | 1.256 | 2,571,897 |
| 2025-08-05 | 1.433 | 1.462 | 1.429 | 1.450 | 1.450 | 311,743 |
| 2025-08-04 | 1.456 | 1.510 | 1.429 | 1.436 | 1.436 | 370,074 |
| 2025-08-01 | 1.514 | 1.547 | 1.436 | 1.454 | 1.454 | 640,629 |
| 2025-07-31 | 1.634 | 1.634 | 1.481 | 1.533 | 1.533 | 1,154,745 |
| 2025-07-30 | 1.696 | 1.696 | 1.611 | 1.634 | 1.634 | 700,986 |
| 2025-07-29 | 1.735 | 1.735 | 1.654 | 1.677 | 1.677 | 482,816 |
| 2025-07-28 | 1.741 | 1.745 | 1.708 | 1.733 | 1.733 | 433,733 |
| 2025-07-25 | 1.782 | 1.782 | 1.698 | 1.708 | 1.708 | 403,334 |
| 2025-07-24 | 1.811 | 1.834 | 1.679 | 1.754 | 1.754 | 1,044,331 |
| 2025-07-23 | 1.939 | 1.977 | 1.813 | 1.813 | 1.813 | 781,231 |
| 2025-07-22 | 1.939 | 1.939 | 1.851 | 1.939 | 1.939 | 829,837 |
| 2025-07-21 | 1.882 | 1.939 | 1.809 | 1.927 | 1.927 | 988,584 |
| 2025-07-18 | 1.766 | 1.977 | 1.766 | 1.880 | 1.880 | 2,793,167 |
| 2025-07-17 | 1.667 | 1.799 | 1.634 | 1.791 | 1.791 | 1,442,353 |
| 2025-07-16 | 1.597 | 1.690 | 1.564 | 1.690 | 1.690 | 385,344 |
| 2025-07-15 | 1.539 | 1.656 | 1.510 | 1.597 | 1.597 | 1,122,103 |
| 2025-07-14 | 1.611 | 1.617 | 1.570 | 1.584 | 1.584 | 277,923 |
| 2025-07-11 | 1.630 | 1.652 | 1.599 | 1.632 | 1.632 | 683,009 |
| 2025-07-10 | 1.568 | 1.659 | 1.531 | 1.621 | 1.621 | 602,976 |
| 2025-07-09 | 1.595 | 1.595 | 1.528 | 1.547 | 1.547 | 431,832 |
| 2025-07-08 | 1.646 | 1.646 | 1.570 | 1.570 | 1.570 | 413,853 |
| 2025-07-07 | 1.725 | 1.725 | 1.599 | 1.646 | 1.646 | 808,490 |
| 2025-07-04 | 1.603 | 1.733 | 1.595 | 1.723 | 1.723 | 1,002,571 |
| 2025-07-03 | 1.628 | 1.687 | 1.590 | 1.607 | 1.607 | 659,220 |
| 2025-07-02 | 1.568 | 1.628 | 1.566 | 1.617 | 1.617 | 994,869 |
| 2025-07-01 | 1.549 | 1.551 | 1.452 | 1.551 | 1.551 | 800,338 |
| 2025-06-30 | 1.549 | 1.582 | 1.510 | 1.549 | 1.549 | 403,696 |
| 2025-06-27 | 1.531 | 1.599 | 1.530 | 1.551 | 1.551 | 1,045,559 |
| 2025-06-26 | 1.578 | 1.578 | 1.493 | 1.528 | 1.528 | 937,605 |
| 2025-06-25 | 1.588 | 1.599 | 1.559 | 1.574 | 1.574 | 670,415 |
| 2025-06-24 | 1.656 | 1.656 | 1.539 | 1.592 | 1.592 | 887,812 |
| 2025-06-23 | 1.842 | 1.842 | 1.626 | 1.648 | 1.648 | 1,764,762 |
| 2025-06-19 | 1.700 | 1.840 | 1.667 | 1.743 | 1.743 | 2,580,017 |
| 2025-06-18 | 1.613 | 1.657 | 1.564 | 1.656 | 1.656 | 829,734 |
| 2025-06-17 | 1.646 | 1.646 | 1.506 | 1.580 | 1.580 | 1,753,663 |
| 2025-06-16 | 1.698 | 1.698 | 1.597 | 1.648 | 1.648 | 915,335 |
| 2025-06-13 | 1.661 | 1.764 | 1.609 | 1.725 | 1.725 | 1,796,888 |
| 2025-06-12 | 1.595 | 1.692 | 1.595 | 1.652 | 1.652 | 1,059,707 |
| 2025-06-11 | 1.595 | 1.595 | 1.566 | 1.568 | 1.568 | 104,918 |
| 2025-06-10 | 1.652 | 1.665 | 1.586 | 1.586 | 1.586 | 305,165 |
| 2025-06-09 | 1.549 | 1.714 | 1.506 | 1.665 | 1.665 | 1,356,138 |
| 2025-06-05 | 1.621 | 1.626 | 1.531 | 1.531 | 1.531 | 706,285 |
| 2025-06-04 | 1.648 | 1.648 | 1.611 | 1.636 | 1.636 | 106,175 |
| 2025-06-03 | 1.665 | 1.677 | 1.613 | 1.646 | 1.646 | 339,901 |
| 2025-06-02 | 1.646 | 1.791 | 1.617 | 1.661 | 1.661 | 743,240 |
| 2025-05-30 | 1.710 | 1.710 | 1.623 | 1.646 | 1.646 | 229,815 |
| 2025-05-28 | 1.698 | 1.712 | 1.671 | 1.710 | 1.710 | 65,617 |
| 2025-05-27 | 1.745 | 1.764 | 1.687 | 1.702 | 1.702 | 351,630 |
| 2025-05-26 | 1.745 | 1.756 | 1.712 | 1.733 | 1.733 | 81,154 |
| 2025-05-23 | 1.692 | 1.743 | 1.669 | 1.743 | 1.743 | 74,952 |
| 2025-05-22 | 1.745 | 1.745 | 1.665 | 1.696 | 1.696 | 145,412 |
| 2025-05-21 | 1.729 | 1.772 | 1.708 | 1.743 | 1.743 | 119,978 |
| 2025-05-20 | 1.733 | 1.739 | 1.663 | 1.731 | 1.731 | 242,752 |
| 2025-05-19 | 1.801 | 1.801 | 1.681 | 1.733 | 1.733 | 558,646 |
| 2025-05-16 | 1.774 | 1.865 | 1.772 | 1.803 | 1.803 | 202,651 |
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.