AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.220 | 2.280 | 2.220 | 2.250 | 2.250 | 22,729 |
| 2024-05-24 | 2.280 | 2.360 | 2.180 | 2.200 | 2.200 | 63,079 |
| 2024-05-23 | 2.200 | 2.300 | 2.200 | 2.270 | 2.270 | 84,264 |
| 2024-05-22 | 2.040 | 2.300 | 2.000 | 2.170 | 2.170 | 40,561 |
| 2024-05-21 | 1.830 | 2.190 | 1.830 | 2.000 | 2.000 | 129,548 |
| 2024-05-20 | 1.820 | 1.830 | 1.760 | 1.830 | 1.830 | 254,353 |
| 2024-05-17 | 1.800 | 1.895 | 1.775 | 1.820 | 1.820 | 248,326 |
| 2024-05-16 | 1.800 | 1.995 | 1.745 | 1.785 | 1.785 | 161,280 |
| 2024-05-15 | 1.775 | 1.815 | 1.720 | 1.785 | 1.785 | 502,379 |
| 2024-05-14 | 1.750 | 1.810 | 1.730 | 1.780 | 1.780 | 208,379 |
| 2024-05-13 | 1.740 | 1.810 | 1.720 | 1.750 | 1.750 | 493,028 |
| 2024-05-10 | 1.785 | 1.820 | 1.715 | 1.715 | 1.715 | 127,247 |
| 2024-05-08 | 1.760 | 1.790 | 1.755 | 1.785 | 1.785 | 16,233 |
| 2024-05-07 | 1.780 | 1.800 | 1.755 | 1.785 | 1.785 | 72,097 |
| 2024-05-06 | 1.790 | 1.790 | 1.750 | 1.775 | 1.775 | 63,607 |
| 2024-05-03 | 1.810 | 1.815 | 1.735 | 1.750 | 1.750 | 76,539 |
| 2024-05-02 | 1.890 | 2.000 | 1.705 | 1.800 | 1.800 | 71,638 |
| 2024-04-30 | 1.915 | 1.915 | 1.795 | 1.890 | 1.890 | 11,135 |
| 2024-04-29 | 2.030 | 2.080 | 1.805 | 1.920 | 1.920 | 89,919 |
| 2024-04-26 | 2.050 | 2.170 | 1.955 | 2.020 | 2.020 | 191,004 |
| 2024-04-25 | 1.971 | 2.160 | 1.792 | 1.933 | 1.933 | 198,174 |
| 2024-04-24 | 1.825 | 1.981 | 1.702 | 1.981 | 1.981 | 124,722 |
| 2024-04-23 | 1.877 | 1.943 | 1.811 | 1.872 | 1.872 | 58,590 |
| 2024-04-22 | 1.962 | 1.981 | 1.830 | 1.952 | 1.952 | 84,451 |
| 2024-04-19 | 1.886 | 1.915 | 1.702 | 1.915 | 1.915 | 49,321 |
| 2024-04-18 | 1.886 | 1.981 | 1.863 | 1.886 | 1.886 | 25,441 |
| 2024-04-17 | 1.971 | 1.971 | 1.886 | 1.962 | 1.962 | 13,278 |
| 2024-04-16 | 1.981 | 2.075 | 1.886 | 1.971 | 1.971 | 70,000 |
| 2024-04-15 | 1.981 | 2.131 | 1.905 | 1.981 | 1.981 | 15,995 |
| 2024-04-12 | 1.896 | 2.131 | 1.896 | 1.933 | 1.933 | 54,655 |
| 2024-04-11 | 2.216 | 2.443 | 1.877 | 1.896 | 1.896 | 255,043 |
| 2024-04-10 | 1.971 | 2.169 | 1.886 | 2.169 | 2.169 | 266,400 |
| 2024-04-09 | 1.971 | 2.122 | 1.815 | 1.815 | 1.815 | 27,045 |
| 2024-04-08 | 2.075 | 2.075 | 1.853 | 1.971 | 1.971 | 28,394 |
| 2024-04-05 | 1.877 | 2.358 | 1.839 | 2.075 | 2.075 | 310,431 |
| 2024-04-04 | 1.745 | 1.886 | 1.688 | 1.877 | 1.877 | 86,325 |
| 2024-04-03 | 1.608 | 1.745 | 1.608 | 1.688 | 1.688 | 46,592 |
| 2024-04-02 | 1.716 | 1.716 | 1.504 | 1.608 | 1.608 | 175,784 |
| 2024-03-28 | 1.745 | 1.745 | 1.537 | 1.716 | 1.716 | 182,860 |
| 2024-03-27 | 1.792 | 2.018 | 1.745 | 1.749 | 1.749 | 109,051 |
| 2024-03-26 | 1.867 | 1.886 | 1.650 | 1.764 | 1.764 | 542,335 |
| 2024-03-25 | 2.905 | 2.905 | 2.688 | 2.735 | 2.735 | 5,918 |
| 2024-03-22 | 2.678 | 2.754 | 2.612 | 2.754 | 2.754 | 23,778 |
| 2024-03-21 | 2.961 | 2.961 | 2.669 | 2.886 | 2.886 | 41,615 |
| 2024-03-20 | 2.933 | 2.933 | 2.876 | 2.876 | 2.876 | 20,603 |
| 2024-03-19 | 2.980 | 2.980 | 2.876 | 2.924 | 2.924 | 12,699 |
| 2024-03-18 | 2.594 | 3.056 | 2.594 | 2.754 | 2.754 | 61,569 |
| 2024-03-15 | 2.886 | 2.886 | 2.537 | 2.575 | 2.575 | 33,731 |
| 2024-03-14 | 2.829 | 3.056 | 2.594 | 2.782 | 2.782 | 58,098 |
| 2024-03-13 | 2.735 | 2.829 | 2.575 | 2.829 | 2.829 | 23,123 |
| 2024-03-12 | 2.528 | 2.631 | 2.528 | 2.631 | 2.631 | 44,334 |
| 2024-03-11 | 2.829 | 2.829 | 2.443 | 2.528 | 2.528 | 57,537 |
| 2024-03-08 | 2.876 | 2.971 | 2.754 | 2.829 | 2.829 | 42,838 |
| 2024-03-07 | 2.829 | 3.244 | 2.820 | 2.820 | 2.820 | 7,922 |
| 2024-03-06 | 2.971 | 3.254 | 2.707 | 2.820 | 2.820 | 20,300 |
| 2024-03-05 | 3.065 | 3.339 | 2.697 | 2.820 | 2.820 | 26,633 |
| 2024-03-04 | 3.254 | 3.310 | 2.641 | 3.065 | 3.065 | 135,788 |
| 2024-03-01 | 2.688 | 3.772 | 2.688 | 3.254 | 3.254 | 231,453 |
| 2024-02-29 | 2.329 | 2.688 | 2.329 | 2.650 | 2.650 | 115,605 |
| 2024-02-28 | 2.084 | 2.414 | 2.084 | 2.329 | 2.329 | 64,599 |
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.