AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.110 | 2.180 | 2.020 | 2.060 | 2.060 | 90,974 |
| 2024-08-20 | 1.945 | 2.170 | 1.940 | 2.110 | 2.110 | 53,729 |
| 2024-08-19 | 1.885 | 2.100 | 1.840 | 1.945 | 1.945 | 100,959 |
| 2024-08-16 | 1.810 | 1.885 | 1.810 | 1.885 | 1.885 | 4,450 |
| 2024-08-15 | 1.880 | 1.885 | 1.810 | 1.870 | 1.870 | 32,156 |
| 2024-08-14 | 1.905 | 1.935 | 1.900 | 1.910 | 1.910 | 27,328 |
| 2024-08-13 | 1.870 | 1.885 | 1.815 | 1.880 | 1.880 | 18,772 |
| 2024-08-12 | 1.950 | 1.950 | 1.830 | 1.855 | 1.855 | 16,705 |
| 2024-08-09 | 1.975 | 1.980 | 1.860 | 1.950 | 1.950 | 117,741 |
| 2024-08-08 | 1.975 | 1.975 | 1.830 | 1.950 | 1.950 | 34,025 |
| 2024-08-07 | 1.960 | 1.980 | 1.895 | 1.940 | 1.940 | 99,409 |
| 2024-08-06 | 1.760 | 1.870 | 1.750 | 1.860 | 1.860 | 66,717 |
| 2024-08-05 | 1.700 | 1.840 | 1.700 | 1.770 | 1.770 | 134,668 |
| 2024-08-02 | 1.875 | 1.875 | 1.855 | 1.855 | 1.855 | 39,517 |
| 2024-08-01 | 1.910 | 1.925 | 1.875 | 1.875 | 1.875 | 21,016 |
| 2024-07-31 | 1.965 | 1.965 | 1.870 | 1.915 | 1.915 | 64,502 |
| 2024-07-30 | 1.900 | 1.955 | 1.890 | 1.950 | 1.950 | 30,885 |
| 2024-07-29 | 1.955 | 1.955 | 1.890 | 1.890 | 1.890 | 44,113 |
| 2024-07-26 | 2.000 | 2.000 | 1.905 | 1.955 | 1.955 | 32,630 |
| 2024-07-25 | 1.900 | 1.995 | 1.835 | 1.990 | 1.990 | 37,703 |
| 2024-07-24 | 1.850 | 2.100 | 1.830 | 1.950 | 1.950 | 90,968 |
| 2024-07-23 | 1.880 | 1.880 | 1.835 | 1.855 | 1.855 | 41,861 |
| 2024-07-22 | 1.920 | 1.920 | 1.885 | 1.905 | 1.905 | 10,873 |
| 2024-07-19 | 2.030 | 2.030 | 1.900 | 1.930 | 1.930 | 46,056 |
| 2024-07-18 | 2.000 | 2.090 | 1.955 | 1.955 | 1.955 | 106,423 |
| 2024-07-17 | 1.955 | 1.995 | 1.955 | 1.990 | 1.990 | 18,241 |
| 2024-07-16 | 1.995 | 2.090 | 1.960 | 1.990 | 1.990 | 48,260 |
| 2024-07-15 | 2.000 | 2.080 | 1.950 | 1.980 | 1.980 | 70,480 |
| 2024-07-12 | 2.090 | 2.090 | 1.940 | 1.950 | 1.950 | 33,365 |
| 2024-07-11 | 2.080 | 2.080 | 1.960 | 2.020 | 2.020 | 25,195 |
| 2024-07-10 | 2.000 | 2.140 | 2.000 | 2.120 | 2.120 | 34,668 |
| 2024-07-09 | 2.010 | 2.180 | 2.010 | 2.060 | 2.060 | 29,725 |
| 2024-07-08 | 2.320 | 2.320 | 2.000 | 2.010 | 2.010 | 33,769 |
| 2024-07-05 | 2.010 | 2.060 | 1.955 | 2.060 | 2.060 | 21,133 |
| 2024-07-04 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 23,834 |
| 2024-07-03 | 1.905 | 1.970 | 1.900 | 1.940 | 1.940 | 36,470 |
| 2024-07-02 | 1.985 | 1.985 | 1.895 | 1.905 | 1.905 | 13,635 |
| 2024-07-01 | 1.905 | 1.985 | 1.880 | 1.985 | 1.985 | 10,022 |
| 2024-06-28 | 1.910 | 1.985 | 1.905 | 1.905 | 1.905 | 19,920 |
| 2024-06-27 | 1.915 | 2.050 | 1.785 | 1.910 | 1.910 | 27,223 |
| 2024-06-26 | 1.850 | 1.975 | 1.800 | 1.915 | 1.915 | 23,542 |
| 2024-06-25 | 1.850 | 1.860 | 1.775 | 1.850 | 1.850 | 25,174 |
| 2024-06-24 | 1.875 | 1.875 | 1.750 | 1.850 | 1.850 | 45,013 |
| 2024-06-20 | 1.850 | 1.875 | 1.800 | 1.875 | 1.875 | 32,676 |
| 2024-06-19 | 1.870 | 1.875 | 1.870 | 1.875 | 1.875 | 1,417 |
| 2024-06-18 | 1.890 | 1.925 | 1.830 | 1.890 | 1.890 | 6,614 |
| 2024-06-17 | 1.975 | 1.975 | 1.850 | 1.865 | 1.865 | 38,776 |
| 2024-06-14 | 2.060 | 2.100 | 1.920 | 1.975 | 1.975 | 48,207 |
| 2024-06-13 | 1.880 | 2.080 | 1.880 | 2.060 | 2.060 | 50,685 |
| 2024-06-12 | 2.120 | 2.120 | 1.875 | 2.050 | 2.050 | 90,917 |
| 2024-06-11 | 1.990 | 2.080 | 1.935 | 2.020 | 2.020 | 31,199 |
| 2024-06-10 | 1.910 | 1.990 | 1.855 | 1.990 | 1.990 | 58,605 |
| 2024-06-07 | 2.020 | 2.080 | 1.930 | 1.980 | 1.980 | 35,993 |
| 2024-06-05 | 1.995 | 2.160 | 1.995 | 2.020 | 2.020 | 37,610 |
| 2024-06-04 | 2.010 | 2.110 | 1.960 | 1.995 | 1.995 | 55,248 |
| 2024-06-03 | 2.040 | 2.110 | 2.000 | 2.110 | 2.110 | 14,448 |
| 2024-05-31 | 2.090 | 2.090 | 1.990 | 2.040 | 2.040 | 29,271 |
| 2024-05-30 | 2.160 | 2.160 | 1.915 | 2.090 | 2.090 | 65,698 |
| 2024-05-29 | 2.130 | 2.130 | 1.900 | 1.960 | 1.960 | 86,414 |
| 2024-05-28 | 2.250 | 2.280 | 2.000 | 2.080 | 2.080 | 74,944 |
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.