Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.858 | 3.858 | 3.451 | 3.606 | 3.606 | 272,719 |
| 2024-11-15 | 4.052 | 4.052 | 3.683 | 3.800 | 3.800 | 450,385 |
| 2024-11-14 | 3.741 | 4.168 | 3.644 | 3.993 | 3.993 | 597,548 |
| 2024-11-13 | 3.703 | 3.877 | 3.683 | 3.741 | 3.741 | 227,224 |
| 2024-11-12 | 3.567 | 3.625 | 3.489 | 3.625 | 3.625 | 138,596 |
| 2024-11-11 | 3.237 | 3.722 | 3.237 | 3.567 | 3.567 | 365,374 |
| 2024-11-08 | 3.296 | 3.373 | 3.237 | 3.296 | 3.296 | 185,358 |
| 2024-11-07 | 3.354 | 3.392 | 3.237 | 3.392 | 3.392 | 76,333 |
| 2024-11-06 | 3.451 | 3.470 | 3.276 | 3.334 | 3.334 | 101,692 |
| 2024-11-05 | 3.451 | 3.489 | 3.354 | 3.451 | 3.451 | 68,371 |
| 2024-11-04 | 3.509 | 3.625 | 3.431 | 3.528 | 3.528 | 119,745 |
| 2024-11-01 | 3.528 | 3.586 | 3.489 | 3.567 | 3.567 | 60,215 |
| 2024-10-31 | 3.470 | 3.528 | 3.334 | 3.528 | 3.528 | 142,912 |
| 2024-10-30 | 3.586 | 3.586 | 3.451 | 3.528 | 3.528 | 44,242 |
| 2024-10-29 | 3.644 | 3.664 | 3.548 | 3.586 | 3.586 | 58,309 |
| 2024-10-28 | 3.567 | 3.683 | 3.528 | 3.644 | 3.644 | 142,065 |
| 2024-10-25 | 3.548 | 3.567 | 3.451 | 3.528 | 3.528 | 48,721 |
| 2024-10-24 | 3.528 | 3.567 | 3.431 | 3.548 | 3.548 | 74,425 |
| 2024-10-23 | 3.509 | 3.586 | 3.451 | 3.528 | 3.528 | 75,169 |
| 2024-10-22 | 3.528 | 3.528 | 3.392 | 3.509 | 3.509 | 36,333 |
| 2024-10-21 | 3.586 | 3.586 | 3.431 | 3.528 | 3.528 | 35,159 |
| 2024-10-18 | 3.431 | 3.741 | 3.431 | 3.548 | 3.548 | 64,785 |
| 2024-10-17 | 3.489 | 3.489 | 3.373 | 3.431 | 3.431 | 56,975 |
| 2024-10-16 | 3.354 | 3.548 | 3.257 | 3.489 | 3.489 | 186,074 |
| 2024-10-15 | 3.392 | 3.431 | 3.276 | 3.412 | 3.412 | 87,121 |
| 2024-10-14 | 3.392 | 3.451 | 3.296 | 3.412 | 3.412 | 86,303 |
| 2024-10-11 | 3.431 | 3.470 | 3.334 | 3.392 | 3.392 | 72,894 |
| 2024-10-10 | 3.257 | 3.431 | 3.102 | 3.431 | 3.431 | 152,203 |
| 2024-10-09 | 3.121 | 3.276 | 3.044 | 3.257 | 3.257 | 91,743 |
| 2024-10-08 | 3.276 | 3.296 | 3.024 | 3.140 | 3.140 | 185,939 |
| 2024-10-07 | 3.315 | 3.315 | 3.160 | 3.276 | 3.276 | 91,533 |
| 2024-10-04 | 3.470 | 3.470 | 3.257 | 3.296 | 3.296 | 92,749 |
| 2024-10-03 | 3.412 | 3.470 | 3.315 | 3.451 | 3.451 | 125,335 |
| 2024-10-02 | 3.509 | 3.509 | 3.373 | 3.412 | 3.412 | 66,690 |
| 2024-10-01 | 3.528 | 3.586 | 3.334 | 3.528 | 3.528 | 207,984 |
| 2024-09-30 | 3.412 | 3.625 | 3.334 | 3.489 | 3.489 | 133,713 |
| 2024-09-27 | 3.334 | 3.470 | 3.237 | 3.412 | 3.412 | 167,708 |
| 2024-09-26 | 3.373 | 3.392 | 3.257 | 3.315 | 3.315 | 260,258 |
| 2024-09-25 | 3.451 | 3.470 | 3.296 | 3.373 | 3.373 | 209,279 |
| 2024-09-24 | 3.664 | 3.664 | 3.296 | 3.392 | 3.392 | 219,152 |
| 2024-09-23 | 3.703 | 3.916 | 3.296 | 3.683 | 3.683 | 412,866 |
| 2024-09-20 | 3.722 | 3.780 | 3.606 | 3.703 | 3.703 | 109,117 |
| 2024-09-19 | 3.664 | 3.858 | 3.606 | 3.741 | 3.741 | 323,323 |
| 2024-09-18 | 3.586 | 3.664 | 3.548 | 3.606 | 3.606 | 171,685 |
| 2024-09-17 | 3.606 | 3.741 | 3.528 | 3.586 | 3.586 | 101,474 |
| 2024-09-16 | 3.761 | 3.800 | 3.606 | 3.664 | 3.664 | 191,828 |
| 2024-09-13 | 3.838 | 3.838 | 3.664 | 3.761 | 3.761 | 116,423 |
| 2024-09-12 | 3.644 | 3.877 | 3.586 | 3.838 | 3.838 | 415,565 |
| 2024-09-11 | 3.644 | 3.877 | 3.548 | 3.644 | 3.644 | 275,504 |
| 2024-09-10 | 3.373 | 3.800 | 3.315 | 3.625 | 3.625 | 485,190 |
| 2024-09-09 | 3.392 | 3.451 | 3.102 | 3.373 | 3.373 | 326,218 |
| 2024-09-06 | 3.412 | 3.509 | 3.257 | 3.412 | 3.412 | 190,798 |
| 2024-09-05 | 3.373 | 3.586 | 3.140 | 3.528 | 3.528 | 523,861 |
| 2024-09-04 | 3.567 | 3.567 | 3.296 | 3.392 | 3.392 | 384,883 |
| 2024-09-03 | 3.780 | 3.877 | 3.548 | 3.586 | 3.586 | 314,906 |
| 2024-09-02 | 3.877 | 4.052 | 3.703 | 3.761 | 3.761 | 182,283 |
| 2024-08-30 | 3.761 | 3.955 | 3.683 | 3.838 | 3.838 | 415,728 |
| 2024-08-29 | 4.362 | 4.362 | 3.683 | 3.761 | 3.761 | 996,005 |
| 2024-08-28 | 4.284 | 4.459 | 4.168 | 4.362 | 4.362 | 703,148 |
| 2024-08-27 | 4.187 | 4.478 | 3.916 | 4.284 | 4.284 | 987,786 |
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.