AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.631 | 3.763 | 3.631 | 3.688 | 3.688 | 4,002 |
| 2023-09-06 | 3.848 | 3.848 | 3.678 | 3.754 | 3.754 | 22,216 |
| 2023-09-05 | 3.876 | 3.876 | 3.744 | 3.848 | 3.848 | 76,659 |
| 2023-09-04 | 3.867 | 3.876 | 3.801 | 3.838 | 3.838 | 18,368 |
| 2023-09-01 | 3.942 | 4.414 | 3.772 | 3.867 | 3.867 | 14,727 |
| 2023-08-31 | 4.225 | 4.235 | 3.876 | 3.952 | 3.952 | 31,257 |
| 2023-08-30 | 4.442 | 4.442 | 4.187 | 4.225 | 4.225 | 6,357 |
| 2023-08-29 | 4.442 | 4.442 | 4.235 | 4.442 | 4.442 | 13,673 |
| 2023-08-28 | 4.546 | 4.659 | 4.433 | 4.442 | 4.442 | 12,441 |
| 2023-08-25 | 4.536 | 4.772 | 4.423 | 4.715 | 4.715 | 10,038 |
| 2023-08-24 | 4.527 | 4.536 | 3.923 | 4.536 | 4.536 | 27,037 |
| 2023-08-23 | 4.527 | 4.791 | 4.348 | 4.536 | 4.536 | 4,297 |
| 2023-08-22 | 4.885 | 4.885 | 4.433 | 4.527 | 4.527 | 7,102 |
| 2023-08-21 | 4.480 | 4.546 | 4.423 | 4.546 | 4.546 | 9,533 |
| 2023-08-18 | 4.668 | 4.668 | 4.423 | 4.489 | 4.489 | 17,933 |
| 2023-08-17 | 4.687 | 4.687 | 4.338 | 4.668 | 4.668 | 4,062 |
| 2023-08-16 | 4.536 | 4.706 | 4.489 | 4.612 | 4.612 | 7,533 |
| 2023-08-15 | 4.678 | 4.678 | 4.451 | 4.451 | 4.451 | 3,297 |
| 2023-08-14 | 4.621 | 4.715 | 4.461 | 4.678 | 4.678 | 2,806 |
| 2023-08-11 | 4.602 | 4.602 | 4.527 | 4.602 | 4.602 | 5,832 |
| 2023-08-10 | 4.602 | 4.621 | 4.451 | 4.602 | 4.602 | 8,171 |
| 2023-08-09 | 4.631 | 4.706 | 4.263 | 4.602 | 4.602 | 45,592 |
| 2023-08-08 | 4.706 | 4.706 | 4.301 | 4.612 | 4.612 | 18,081 |
| 2023-08-07 | 4.715 | 4.715 | 4.357 | 4.508 | 4.508 | 30,989 |
| 2023-08-04 | 4.923 | 4.923 | 4.649 | 4.791 | 4.791 | 7,507 |
| 2023-08-03 | 4.715 | 4.791 | 4.697 | 4.791 | 4.791 | 13,030 |
| 2023-08-02 | 4.848 | 4.848 | 4.715 | 4.791 | 4.791 | 6,281 |
| 2023-08-01 | 4.923 | 4.923 | 4.753 | 4.848 | 4.848 | 13,307 |
| 2023-07-31 | 4.942 | 4.942 | 4.772 | 4.848 | 4.848 | 8,934 |
| 2023-07-28 | 4.848 | 4.942 | 4.848 | 4.942 | 4.942 | 9,168 |
| 2023-07-27 | 4.678 | 4.904 | 4.602 | 4.829 | 4.829 | 39,814 |
| 2023-07-26 | 4.848 | 4.848 | 4.395 | 4.602 | 4.602 | 46,243 |
| 2023-07-25 | 4.904 | 4.904 | 4.706 | 4.848 | 4.848 | 8,723 |
| 2023-07-24 | 4.734 | 4.848 | 4.715 | 4.715 | 4.715 | 15,750 |
| 2023-07-21 | 4.848 | 4.885 | 4.715 | 4.753 | 4.753 | 27,941 |
| 2023-07-20 | 4.904 | 4.980 | 4.810 | 4.848 | 4.848 | 15,715 |
| 2023-07-19 | 5.036 | 5.074 | 4.810 | 4.848 | 4.848 | 17,161 |
| 2023-07-18 | 4.904 | 5.036 | 4.753 | 5.036 | 5.036 | 16,608 |
| 2023-07-17 | 4.980 | 4.998 | 4.810 | 4.904 | 4.904 | 23,910 |
| 2023-07-14 | 5.036 | 5.074 | 4.904 | 5.017 | 5.017 | 14,419 |
| 2023-07-13 | 5.621 | 5.621 | 4.961 | 5.036 | 5.036 | 44,803 |
| 2023-07-12 | 5.564 | 5.621 | 5.281 | 5.470 | 5.470 | 77,015 |
| 2023-07-11 | 5.149 | 5.640 | 5.149 | 5.413 | 5.413 | 53,038 |
| 2023-07-10 | 5.149 | 5.149 | 4.772 | 5.149 | 5.149 | 13,114 |
| 2023-07-07 | 5.734 | 5.734 | 5.055 | 5.149 | 5.149 | 25,434 |
| 2023-07-06 | 5.225 | 5.866 | 5.225 | 5.376 | 5.376 | 69,847 |
| 2023-07-05 | 5.225 | 5.244 | 5.036 | 5.225 | 5.225 | 64,145 |
| 2023-07-04 | 5.244 | 5.244 | 5.017 | 5.244 | 5.244 | 37,276 |
| 2023-07-03 | 5.659 | 5.659 | 4.942 | 5.244 | 5.244 | 51,995 |
| 2023-06-30 | 4.961 | 4.961 | 4.772 | 4.942 | 4.942 | 3,131 |
| 2023-06-29 | 4.961 | 4.961 | 4.810 | 4.961 | 4.961 | 8,992 |
| 2023-06-28 | 4.961 | 4.961 | 4.715 | 4.942 | 4.942 | 16,023 |
| 2023-06-27 | 4.961 | 4.961 | 4.715 | 4.810 | 4.810 | 42,821 |
| 2023-06-26 | 5.640 | 5.640 | 4.885 | 4.961 | 4.961 | 75,552 |
| 2023-06-22 | 5.659 | 5.659 | 4.715 | 5.659 | 5.659 | 31,280 |
| 2023-06-21 | 5.828 | 5.828 | 5.451 | 5.659 | 5.659 | 9,053 |
| 2023-06-20 | 5.847 | 5.847 | 5.432 | 5.791 | 5.791 | 26,534 |
| 2023-06-19 | 5.942 | 5.942 | 5.621 | 5.866 | 5.866 | 49,872 |
| 2023-06-16 | 5.828 | 5.847 | 5.564 | 5.791 | 5.791 | 54,612 |
| 2023-06-15 | 5.772 | 5.847 | 5.508 | 5.828 | 5.828 | 20,493 |
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.