AlzeCure Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.075	2.113	1.933	2.084	2.084	26,212
2024-02-26	2.348	2.424	1.990	2.075	2.075	82,154
2024-02-23	2.452	2.452	1.990	2.348	2.348	163,832
2024-02-22	2.320	2.575	2.320	2.395	2.395	3,502
2024-02-21	2.226	2.443	2.084	2.320	2.320	41,925
2024-02-20	2.301	2.348	1.981	2.216	2.216	44,898
2024-02-19	2.254	2.546	2.131	2.386	2.386	110,061
2024-02-16	2.028	2.414	1.915	2.254	2.254	60,742
2024-02-15	2.216	2.216	2.122	2.141	2.141	29,875
2024-02-14	2.273	2.499	1.981	2.216	2.216	45,663
2024-02-13	2.358	2.622	2.263	2.414	2.414	25,100
2024-02-12	2.726	2.726	2.282	2.358	2.358	50,286
2024-02-09	2.452	2.650	2.358	2.414	2.414	56,075
2024-02-08	2.631	2.631	1.981	2.509	2.509	26,411
2024-02-07	2.678	2.792	2.546	2.631	2.631	59,731
2024-02-06	2.763	2.820	2.641	2.801	2.801	15,266
2024-02-05	2.924	2.924	2.678	2.829	2.829	12,898
2024-02-02	3.084	3.084	2.735	2.924	2.924	21,747
2024-02-01	2.999	2.999	2.726	2.905	2.905	10,642
2024-01-31	2.999	3.103	2.763	2.886	2.886	22,098
2024-01-30	3.188	3.188	2.858	2.999	2.999	93,151
2024-01-29	2.678	3.093	2.678	3.084	3.084	164,309
2024-01-26	2.678	2.876	2.367	2.678	2.678	58,535
2024-01-25	2.763	2.782	2.565	2.641	2.641	38,089
2024-01-24	2.763	2.820	2.433	2.565	2.565	72,645
2024-01-23	2.914	2.914	2.367	2.763	2.763	55,604
2024-01-22	2.999	3.056	2.782	2.999	2.999	20,237
2024-01-19	2.942	3.065	2.848	2.999	2.999	5,312
2024-01-18	3.178	3.178	2.801	3.027	3.027	12,163
2024-01-17	2.999	2.999	2.754	2.792	2.792	78,523
2024-01-16	3.169	3.169	2.961	3.065	3.065	11,956
2024-01-15	2.952	3.188	2.924	3.188	3.188	12,190
2024-01-12	3.093	3.122	2.839	3.046	3.046	13,668
2024-01-11	2.971	3.141	2.971	3.084	3.084	48,535
2024-01-10	3.150	3.150	2.924	2.971	2.971	19,563
2024-01-09	3.112	3.112	2.810	3.056	3.056	12,781
2024-01-08	3.065	3.159	3.065	3.159	3.159	3,188
2024-01-05	3.103	3.207	3.103	3.141	3.141	15,609
2024-01-04	3.065	3.093	2.839	3.093	3.093	12,529
2024-01-03	2.942	3.018	2.942	3.018	3.018	11,141
2024-01-02	2.933	2.971	2.848	2.961	2.961	20,844
2023-12-29	3.018	3.018	2.829	2.933	2.933	63,069
2023-12-28	3.037	3.037	2.952	3.018	3.018	21,218
2023-12-27	3.009	3.207	3.009	3.027	3.027	43,276
2023-12-22	2.914	3.009	2.839	3.009	3.009	42,642
2023-12-21	2.839	2.914	2.660	2.914	2.914	19,908
2023-12-20	2.886	2.905	2.754	2.839	2.839	17,065
2023-12-19	2.971	2.971	2.660	2.848	2.848	69,050
2023-12-18	2.980	2.980	2.829	2.933	2.933	16,215
2023-12-15	2.829	3.018	2.829	2.980	2.980	62,959
2023-12-14	2.848	2.905	2.829	2.886	2.886	41,265
2023-12-13	2.933	2.980	2.792	2.867	2.867	31,983
2023-12-12	2.848	2.961	2.801	2.942	2.942	35,094
2023-12-11	3.046	3.046	2.839	2.867	2.867	70,390
2023-12-08	3.009	3.046	3.009	3.046	3.046	9,361
2023-12-07	3.112	3.112	2.839	3.065	3.065	63,766
2023-12-06	3.207	3.207	2.980	3.112	3.112	51,191
2023-12-05	3.367	3.367	3.065	3.178	3.178	49,027
2023-12-04	3.178	3.376	3.009	3.367	3.367	50,642
2023-12-01	3.367	3.367	3.122	3.178	3.178	18,344

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.