Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.985 | 3.121 | 2.985 | 3.121 | 3.121 | 211,157 |
| 2025-02-14 | 2.927 | 3.024 | 2.927 | 3.024 | 3.024 | 181,538 |
| 2025-02-13 | 2.908 | 2.985 | 2.869 | 2.947 | 2.947 | 121,461 |
| 2025-02-12 | 2.985 | 2.985 | 2.753 | 2.908 | 2.908 | 319,399 |
| 2025-02-11 | 2.850 | 3.005 | 2.830 | 2.947 | 2.947 | 346,729 |
| 2025-02-10 | 2.772 | 2.850 | 2.695 | 2.850 | 2.850 | 114,749 |
| 2025-02-07 | 2.850 | 2.850 | 2.772 | 2.830 | 2.830 | 50,941 |
| 2025-02-06 | 2.869 | 2.888 | 2.733 | 2.811 | 2.811 | 144,263 |
| 2025-02-05 | 2.675 | 2.947 | 2.636 | 2.888 | 2.888 | 299,491 |
| 2025-02-04 | 2.675 | 2.772 | 2.636 | 2.695 | 2.695 | 273,891 |
| 2025-02-03 | 2.811 | 2.830 | 2.578 | 2.753 | 2.753 | 413,798 |
| 2025-01-31 | 2.733 | 2.869 | 2.714 | 2.830 | 2.830 | 180,201 |
| 2025-01-30 | 2.811 | 2.869 | 2.656 | 2.733 | 2.733 | 229,616 |
| 2025-01-29 | 2.869 | 2.908 | 2.772 | 2.792 | 2.792 | 245,174 |
| 2025-01-28 | 3.044 | 3.044 | 2.753 | 2.869 | 2.869 | 747,467 |
| 2025-01-27 | 3.354 | 3.354 | 3.024 | 3.082 | 3.082 | 132,661 |
| 2025-01-24 | 3.121 | 3.276 | 3.082 | 3.179 | 3.179 | 216,026 |
| 2025-01-23 | 3.005 | 3.140 | 2.908 | 3.102 | 3.102 | 215,202 |
| 2025-01-22 | 3.024 | 3.102 | 2.908 | 2.985 | 2.985 | 284,566 |
| 2025-01-21 | 3.121 | 3.121 | 2.947 | 3.005 | 3.005 | 252,679 |
| 2025-01-20 | 3.005 | 3.315 | 2.947 | 3.082 | 3.082 | 205,714 |
| 2025-01-17 | 3.140 | 3.140 | 2.966 | 3.024 | 3.024 | 217,698 |
| 2025-01-16 | 3.218 | 3.218 | 3.121 | 3.179 | 3.179 | 84,345 |
| 2025-01-15 | 3.218 | 3.296 | 3.082 | 3.218 | 3.218 | 154,575 |
| 2025-01-14 | 3.179 | 3.237 | 3.082 | 3.199 | 3.199 | 106,629 |
| 2025-01-13 | 3.160 | 3.237 | 3.044 | 3.199 | 3.199 | 156,365 |
| 2025-01-10 | 3.296 | 3.296 | 3.140 | 3.179 | 3.179 | 75,926 |
| 2025-01-09 | 3.257 | 3.257 | 3.179 | 3.257 | 3.257 | 43,486 |
| 2025-01-08 | 3.102 | 3.276 | 3.102 | 3.237 | 3.237 | 93,174 |
| 2025-01-07 | 3.179 | 3.179 | 3.005 | 3.160 | 3.160 | 296,656 |
| 2025-01-03 | 3.257 | 3.315 | 3.082 | 3.199 | 3.199 | 339,684 |
| 2025-01-02 | 3.354 | 3.392 | 3.179 | 3.315 | 3.315 | 175,945 |
| 2024-12-30 | 3.199 | 3.451 | 3.160 | 3.354 | 3.354 | 167,882 |
| 2024-12-27 | 3.257 | 3.296 | 3.024 | 3.218 | 3.218 | 487,879 |
| 2024-12-23 | 3.412 | 3.412 | 3.199 | 3.199 | 3.199 | 292,687 |
| 2024-12-20 | 3.334 | 3.451 | 3.218 | 3.392 | 3.392 | 271,751 |
| 2024-12-19 | 3.392 | 3.412 | 3.276 | 3.373 | 3.373 | 394,770 |
| 2024-12-18 | 3.451 | 3.451 | 3.315 | 3.392 | 3.392 | 286,961 |
| 2024-12-17 | 3.354 | 3.451 | 3.276 | 3.392 | 3.392 | 160,518 |
| 2024-12-16 | 3.392 | 3.451 | 3.237 | 3.392 | 3.392 | 195,195 |
| 2024-12-13 | 3.528 | 3.528 | 3.237 | 3.392 | 3.392 | 392,724 |
| 2024-12-12 | 3.567 | 3.567 | 3.431 | 3.470 | 3.470 | 122,897 |
| 2024-12-11 | 3.586 | 3.586 | 3.489 | 3.548 | 3.548 | 184,941 |
| 2024-12-10 | 3.703 | 3.722 | 3.334 | 3.664 | 3.664 | 732,771 |
| 2024-12-09 | 3.780 | 4.032 | 3.199 | 3.664 | 3.664 | 1,180,057 |
| 2024-12-06 | 3.664 | 3.664 | 3.392 | 3.606 | 3.606 | 189,577 |
| 2024-12-05 | 3.703 | 3.800 | 3.606 | 3.644 | 3.644 | 147,761 |
| 2024-12-04 | 3.800 | 3.877 | 3.664 | 3.761 | 3.761 | 463,346 |
| 2024-12-03 | 3.819 | 3.877 | 3.644 | 3.780 | 3.780 | 459,281 |
| 2024-12-02 | 3.664 | 4.265 | 3.489 | 3.819 | 3.819 | 479,804 |
| 2024-11-29 | 3.703 | 3.703 | 3.392 | 3.703 | 3.703 | 306,857 |
| 2024-11-28 | 3.644 | 3.703 | 3.509 | 3.703 | 3.703 | 165,661 |
| 2024-11-27 | 3.703 | 3.780 | 3.567 | 3.703 | 3.703 | 263,979 |
| 2024-11-26 | 3.664 | 3.741 | 3.625 | 3.703 | 3.703 | 248,262 |
| 2024-11-25 | 3.567 | 3.722 | 3.509 | 3.664 | 3.664 | 205,846 |
| 2024-11-22 | 3.528 | 3.606 | 3.489 | 3.606 | 3.606 | 89,195 |
| 2024-11-21 | 3.625 | 3.703 | 3.528 | 3.586 | 3.586 | 56,423 |
| 2024-11-20 | 3.509 | 3.606 | 3.470 | 3.586 | 3.586 | 181,910 |
| 2024-11-19 | 3.625 | 3.683 | 3.412 | 3.509 | 3.509 | 181,508 |
| 2024-11-18 | 3.858 | 3.858 | 3.451 | 3.606 | 3.606 | 272,719 |
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.