AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.565 | 3.593 | 3.301 | 3.320 | 3.320 | 58,998 |
| 2023-11-29 | 3.546 | 3.650 | 3.357 | 3.442 | 3.442 | 45,775 |
| 2023-11-28 | 3.678 | 3.754 | 3.518 | 3.697 | 3.697 | 5,918 |
| 2023-11-27 | 3.688 | 3.735 | 3.537 | 3.678 | 3.678 | 13,951 |
| 2023-11-24 | 3.631 | 3.631 | 3.537 | 3.622 | 3.622 | 3,993 |
| 2023-11-23 | 3.688 | 3.688 | 3.499 | 3.631 | 3.631 | 6,417 |
| 2023-11-22 | 3.744 | 3.744 | 3.489 | 3.688 | 3.688 | 32,640 |
| 2023-11-21 | 3.688 | 3.688 | 3.405 | 3.688 | 3.688 | 26,281 |
| 2023-11-20 | 3.763 | 3.763 | 3.584 | 3.697 | 3.697 | 30,296 |
| 2023-11-17 | 3.697 | 3.857 | 3.631 | 3.791 | 3.791 | 10,688 |
| 2023-11-16 | 3.829 | 3.829 | 3.518 | 3.650 | 3.650 | 13,647 |
| 2023-11-15 | 3.810 | 3.867 | 3.584 | 3.678 | 3.678 | 29,597 |
| 2023-11-14 | 3.867 | 3.867 | 3.640 | 3.820 | 3.820 | 11,997 |
| 2023-11-13 | 3.857 | 3.857 | 3.593 | 3.725 | 3.725 | 41,444 |
| 2023-11-10 | 3.820 | 3.857 | 3.461 | 3.857 | 3.857 | 26,876 |
| 2023-11-09 | 3.791 | 4.140 | 3.735 | 3.820 | 3.820 | 13,399 |
| 2023-11-08 | 3.867 | 4.140 | 3.310 | 3.801 | 3.801 | 13,796 |
| 2023-11-07 | 4.150 | 4.150 | 3.810 | 3.867 | 3.867 | 2,815 |
| 2023-11-06 | 4.140 | 4.140 | 3.820 | 3.970 | 3.970 | 9,220 |
| 2023-11-03 | 4.310 | 4.310 | 3.810 | 3.961 | 3.961 | 17,361 |
| 2023-11-02 | 4.131 | 4.131 | 3.810 | 3.914 | 3.914 | 18,785 |
| 2023-11-01 | 4.046 | 4.517 | 3.867 | 4.046 | 4.046 | 60,622 |
| 2023-10-31 | 3.933 | 3.961 | 3.612 | 3.838 | 3.838 | 19,315 |
| 2023-10-30 | 3.754 | 3.754 | 3.725 | 3.744 | 3.744 | 2,928 |
| 2023-10-27 | 3.763 | 3.763 | 3.489 | 3.650 | 3.650 | 5,330 |
| 2023-10-26 | 3.763 | 3.763 | 3.301 | 3.574 | 3.574 | 18,865 |
| 2023-10-25 | 3.650 | 3.772 | 3.395 | 3.772 | 3.772 | 33,736 |
| 2023-10-24 | 3.706 | 3.706 | 3.414 | 3.527 | 3.527 | 7,366 |
| 2023-10-23 | 3.508 | 3.716 | 3.357 | 3.584 | 3.584 | 12,394 |
| 2023-10-20 | 3.772 | 3.772 | 3.301 | 3.508 | 3.508 | 36,646 |
| 2023-10-19 | 3.867 | 3.867 | 3.640 | 3.772 | 3.772 | 19,518 |
| 2023-10-18 | 3.442 | 4.244 | 3.442 | 3.706 | 3.706 | 26,427 |
| 2023-10-17 | 3.386 | 3.480 | 3.386 | 3.442 | 3.442 | 23,427 |
| 2023-10-16 | 3.310 | 3.442 | 3.225 | 3.386 | 3.386 | 16,944 |
| 2023-10-13 | 3.461 | 3.461 | 3.159 | 3.310 | 3.310 | 39,111 |
| 2023-10-12 | 3.433 | 3.782 | 3.301 | 3.461 | 3.461 | 41,328 |
| 2023-10-11 | 3.405 | 3.527 | 3.405 | 3.433 | 3.433 | 40,859 |
| 2023-10-10 | 3.735 | 3.735 | 3.386 | 3.395 | 3.395 | 71,833 |
| 2023-10-09 | 3.820 | 3.820 | 3.603 | 3.735 | 3.735 | 9,645 |
| 2023-10-06 | 3.820 | 3.867 | 3.706 | 3.782 | 3.782 | 17,499 |
| 2023-10-05 | 3.923 | 3.923 | 3.725 | 3.820 | 3.820 | 14,205 |
| 2023-10-04 | 3.876 | 3.914 | 3.772 | 3.848 | 3.848 | 19,030 |
| 2023-10-03 | 3.999 | 3.999 | 3.744 | 3.914 | 3.914 | 39,470 |
| 2023-10-02 | 3.914 | 4.055 | 3.820 | 3.914 | 3.914 | 19,591 |
| 2023-09-29 | 3.678 | 4.187 | 3.584 | 3.886 | 3.886 | 118,662 |
| 2023-09-28 | 3.593 | 3.848 | 3.593 | 3.735 | 3.735 | 2,833 |
| 2023-09-27 | 3.829 | 3.838 | 3.678 | 3.820 | 3.820 | 16,862 |
| 2023-09-26 | 3.763 | 4.197 | 3.763 | 3.829 | 3.829 | 8,762 |
| 2023-09-25 | 4.244 | 4.244 | 3.659 | 3.763 | 3.763 | 6,174 |
| 2023-09-22 | 4.244 | 4.244 | 3.754 | 3.810 | 3.810 | 27,908 |
| 2023-09-21 | 4.065 | 4.065 | 3.735 | 3.867 | 3.867 | 33,856 |
| 2023-09-20 | 3.980 | 4.451 | 3.876 | 4.065 | 4.065 | 124,576 |
| 2023-09-19 | 3.678 | 4.244 | 3.405 | 3.876 | 3.876 | 260,270 |
| 2023-09-18 | 3.565 | 3.678 | 3.452 | 3.678 | 3.678 | 37,223 |
| 2023-09-15 | 3.471 | 3.584 | 3.273 | 3.584 | 3.584 | 26,218 |
| 2023-09-14 | 3.357 | 3.357 | 3.093 | 3.263 | 3.263 | 97,728 |
| 2023-09-13 | 3.452 | 3.452 | 3.282 | 3.367 | 3.367 | 22,218 |
| 2023-09-12 | 3.508 | 3.593 | 3.376 | 3.452 | 3.452 | 44,615 |
| 2023-09-11 | 3.518 | 3.735 | 3.508 | 3.508 | 3.508 | 38,266 |
| 2023-09-08 | 3.688 | 3.772 | 3.405 | 3.499 | 3.499 | 69,274 |
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.