Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.809 | 1.838 | 1.745 | 1.751 | 1.751 | 153,348 |
| 2025-05-14 | 1.855 | 1.857 | 1.714 | 1.809 | 1.809 | 231,627 |
| 2025-05-13 | 1.793 | 1.884 | 1.745 | 1.842 | 1.842 | 129,310 |
| 2025-05-12 | 1.844 | 1.844 | 1.615 | 1.809 | 1.809 | 617,181 |
| 2025-05-09 | 1.869 | 1.869 | 1.811 | 1.842 | 1.842 | 238,784 |
| 2025-05-08 | 1.997 | 1.997 | 1.830 | 1.869 | 1.869 | 394,918 |
| 2025-05-07 | 2.103 | 2.132 | 1.921 | 1.948 | 1.948 | 536,602 |
| 2025-05-06 | 1.939 | 2.113 | 1.935 | 2.113 | 2.113 | 626,939 |
| 2025-05-05 | 1.939 | 1.939 | 1.904 | 1.937 | 1.937 | 130,404 |
| 2025-05-02 | 1.933 | 1.977 | 1.929 | 1.953 | 1.953 | 167,476 |
| 2025-04-30 | 1.869 | 1.927 | 1.861 | 1.925 | 1.925 | 229,286 |
| 2025-04-29 | 1.844 | 1.873 | 1.828 | 1.871 | 1.871 | 159,513 |
| 2025-04-28 | 1.842 | 1.890 | 1.828 | 1.842 | 1.842 | 352,290 |
| 2025-04-25 | 1.791 | 1.826 | 1.791 | 1.824 | 1.824 | 58,670 |
| 2025-04-24 | 1.847 | 1.861 | 1.780 | 1.791 | 1.791 | 374,312 |
| 2025-04-23 | 1.842 | 1.849 | 1.813 | 1.847 | 1.847 | 212,882 |
| 2025-04-22 | 1.871 | 1.873 | 1.809 | 1.813 | 1.813 | 279,497 |
| 2025-04-17 | 1.842 | 1.880 | 1.832 | 1.873 | 1.873 | 95,701 |
| 2025-04-16 | 1.877 | 1.877 | 1.809 | 1.838 | 1.838 | 126,562 |
| 2025-04-15 | 1.865 | 1.939 | 1.815 | 1.840 | 1.840 | 223,979 |
| 2025-04-14 | 1.793 | 1.871 | 1.791 | 1.871 | 1.871 | 181,316 |
| 2025-04-11 | 1.813 | 1.813 | 1.762 | 1.809 | 1.809 | 163,979 |
| 2025-04-10 | 1.764 | 1.838 | 1.741 | 1.805 | 1.805 | 180,374 |
| 2025-04-09 | 1.840 | 1.840 | 1.609 | 1.752 | 1.752 | 539,303 |
| 2025-04-08 | 1.801 | 1.853 | 1.752 | 1.793 | 1.793 | 236,894 |
| 2025-04-07 | 1.791 | 1.803 | 1.454 | 1.793 | 1.793 | 466,120 |
| 2025-04-04 | 1.838 | 1.982 | 1.782 | 1.828 | 1.828 | 335,243 |
| 2025-04-03 | 1.925 | 1.972 | 1.783 | 1.826 | 1.826 | 460,999 |
| 2025-04-02 | 2.036 | 2.084 | 1.900 | 1.923 | 1.923 | 1,282,716 |
| 2025-04-01 | 2.341 | 2.472 | 2.215 | 2.249 | 2.249 | 356,216 |
| 2025-03-31 | 2.520 | 2.520 | 2.307 | 2.365 | 2.365 | 385,929 |
| 2025-03-28 | 2.714 | 2.811 | 2.016 | 2.520 | 2.520 | 1,966,063 |
| 2025-03-27 | 2.501 | 3.703 | 2.462 | 2.695 | 2.695 | 2,244,176 |
| 2025-03-26 | 2.501 | 2.578 | 2.462 | 2.501 | 2.501 | 126,068 |
| 2025-03-25 | 2.481 | 2.598 | 2.462 | 2.481 | 2.481 | 138,283 |
| 2025-03-24 | 2.423 | 2.578 | 2.423 | 2.481 | 2.481 | 166,137 |
| 2025-03-21 | 2.559 | 2.636 | 2.346 | 2.462 | 2.462 | 307,157 |
| 2025-03-20 | 2.636 | 2.656 | 2.540 | 2.598 | 2.598 | 139,604 |
| 2025-03-19 | 2.501 | 2.656 | 2.423 | 2.656 | 2.656 | 173,029 |
| 2025-03-18 | 2.540 | 2.656 | 2.404 | 2.559 | 2.559 | 228,171 |
| 2025-03-17 | 2.501 | 2.559 | 2.423 | 2.559 | 2.559 | 160,467 |
| 2025-03-14 | 2.559 | 2.598 | 2.501 | 2.540 | 2.540 | 86,393 |
| 2025-03-13 | 2.578 | 2.617 | 2.481 | 2.540 | 2.540 | 97,279 |
| 2025-03-12 | 2.656 | 2.675 | 2.540 | 2.559 | 2.559 | 125,330 |
| 2025-03-11 | 2.675 | 2.695 | 2.598 | 2.656 | 2.656 | 137,722 |
| 2025-03-10 | 2.714 | 2.714 | 2.636 | 2.714 | 2.714 | 142,310 |
| 2025-03-07 | 2.636 | 2.792 | 2.559 | 2.714 | 2.714 | 185,399 |
| 2025-03-06 | 2.714 | 2.714 | 2.540 | 2.636 | 2.636 | 197,020 |
| 2025-03-05 | 2.733 | 2.772 | 2.675 | 2.733 | 2.733 | 93,499 |
| 2025-03-04 | 2.772 | 2.792 | 2.617 | 2.714 | 2.714 | 151,619 |
| 2025-03-03 | 2.908 | 2.908 | 2.656 | 2.792 | 2.792 | 568,521 |
| 2025-02-28 | 2.985 | 3.044 | 2.908 | 2.947 | 2.947 | 109,799 |
| 2025-02-27 | 3.082 | 3.102 | 2.947 | 2.985 | 2.985 | 128,052 |
| 2025-02-26 | 3.102 | 3.179 | 3.005 | 3.121 | 3.121 | 130,652 |
| 2025-02-25 | 3.063 | 3.102 | 2.850 | 3.102 | 3.102 | 457,361 |
| 2025-02-24 | 3.237 | 3.276 | 2.908 | 3.005 | 3.005 | 409,179 |
| 2025-02-21 | 3.237 | 3.276 | 3.160 | 3.199 | 3.199 | 94,674 |
| 2025-02-20 | 3.199 | 3.237 | 3.140 | 3.237 | 3.237 | 100,234 |
| 2025-02-19 | 3.160 | 3.296 | 3.121 | 3.179 | 3.179 | 307,018 |
| 2025-02-18 | 3.082 | 3.140 | 3.005 | 3.121 | 3.121 | 229,194 |
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.