AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.979 | 6.017 | 5.376 | 5.376 | 5.376 | 28,294 |
| 2023-06-13 | 5.904 | 6.017 | 5.772 | 5.960 | 5.960 | 50,338 |
| 2023-06-12 | 5.753 | 6.036 | 5.753 | 5.904 | 5.904 | 45,609 |
| 2023-06-09 | 5.847 | 5.847 | 5.659 | 5.753 | 5.753 | 22,505 |
| 2023-06-08 | 5.564 | 5.847 | 5.545 | 5.828 | 5.828 | 49,250 |
| 2023-06-07 | 5.734 | 5.772 | 5.319 | 5.564 | 5.564 | 106,833 |
| 2023-06-05 | 4.961 | 6.168 | 4.848 | 5.734 | 5.734 | 229,872 |
| 2023-06-02 | 4.980 | 4.998 | 4.829 | 4.961 | 4.961 | 6,931 |
| 2023-06-01 | 5.130 | 5.130 | 4.829 | 4.980 | 4.980 | 18,907 |
| 2023-05-31 | 4.998 | 5.168 | 4.980 | 5.168 | 5.168 | 42,164 |
| 2023-05-30 | 4.829 | 5.187 | 4.829 | 4.980 | 4.980 | 12,551 |
| 2023-05-29 | 5.093 | 5.130 | 4.499 | 4.829 | 4.829 | 65,909 |
| 2023-05-26 | 5.074 | 5.093 | 4.904 | 5.093 | 5.093 | 48,817 |
| 2023-05-25 | 4.668 | 5.055 | 4.367 | 4.961 | 4.961 | 121,407 |
| 2023-05-24 | 4.253 | 5.395 | 4.140 | 4.678 | 4.678 | 218,924 |
| 2023-05-23 | 4.272 | 4.310 | 4.187 | 4.253 | 4.253 | 7,454 |
| 2023-05-22 | 4.301 | 4.338 | 4.150 | 4.263 | 4.263 | 32,100 |
| 2023-05-19 | 4.319 | 4.376 | 4.169 | 4.301 | 4.301 | 26,609 |
| 2023-05-17 | 4.197 | 4.338 | 4.187 | 4.310 | 4.310 | 29,369 |
| 2023-05-16 | 4.244 | 4.423 | 4.150 | 4.197 | 4.197 | 7,282 |
| 2023-05-15 | 4.150 | 4.433 | 3.989 | 4.244 | 4.244 | 34,074 |
| 2023-05-12 | 4.150 | 4.150 | 4.084 | 4.150 | 4.150 | 12,299 |
| 2023-05-11 | 4.367 | 4.367 | 4.084 | 4.150 | 4.150 | 32,056 |
| 2023-05-10 | 4.140 | 4.555 | 4.140 | 4.367 | 4.367 | 15,192 |
| 2023-05-09 | 4.178 | 4.216 | 4.112 | 4.216 | 4.216 | 13,709 |
| 2023-05-08 | 4.121 | 4.470 | 4.121 | 4.187 | 4.187 | 24,112 |
| 2023-05-05 | 4.140 | 4.150 | 3.970 | 4.121 | 4.121 | 52,109 |
| 2023-05-04 | 4.555 | 4.555 | 4.055 | 4.150 | 4.150 | 22,612 |
| 2023-05-03 | 4.216 | 4.555 | 4.150 | 4.263 | 4.263 | 42,374 |
| 2023-05-02 | 4.451 | 4.451 | 4.187 | 4.216 | 4.216 | 15,904 |
| 2023-04-28 | 4.395 | 4.451 | 4.301 | 4.395 | 4.395 | 10,715 |
| 2023-04-27 | 4.367 | 4.480 | 4.291 | 4.395 | 4.395 | 44,455 |
| 2023-04-26 | 4.367 | 4.367 | 4.301 | 4.301 | 4.301 | 11,978 |
| 2023-04-25 | 4.536 | 4.536 | 4.253 | 4.376 | 4.376 | 26,377 |
| 2023-04-24 | 4.621 | 4.621 | 4.272 | 4.433 | 4.433 | 4,503 |
| 2023-04-21 | 4.423 | 4.527 | 4.291 | 4.291 | 4.291 | 8,259 |
| 2023-04-20 | 4.414 | 4.451 | 4.291 | 4.423 | 4.423 | 13,538 |
| 2023-04-19 | 4.338 | 4.602 | 4.244 | 4.404 | 4.404 | 41,217 |
| 2023-04-18 | 4.263 | 4.612 | 4.169 | 4.319 | 4.319 | 25,998 |
| 2023-04-17 | 4.697 | 4.697 | 4.263 | 4.263 | 4.263 | 15,375 |
| 2023-04-14 | 4.480 | 4.480 | 4.244 | 4.385 | 4.385 | 20,699 |
| 2023-04-13 | 4.206 | 4.612 | 4.159 | 4.489 | 4.489 | 20,301 |
| 2023-04-12 | 4.404 | 4.414 | 4.131 | 4.225 | 4.225 | 38,270 |
| 2023-04-11 | 4.583 | 4.583 | 4.338 | 4.376 | 4.376 | 24,690 |
| 2023-04-06 | 4.489 | 4.885 | 4.395 | 4.593 | 4.593 | 39,564 |
| 2023-04-05 | 4.517 | 4.527 | 4.376 | 4.489 | 4.489 | 56,477 |
| 2023-04-04 | 4.904 | 4.904 | 4.433 | 4.621 | 4.621 | 88,258 |
| 2023-04-03 | 4.734 | 5.149 | 4.678 | 4.904 | 4.904 | 45,019 |
| 2023-03-31 | 4.517 | 4.659 | 4.282 | 4.640 | 4.640 | 64,189 |
| 2023-03-30 | 4.216 | 4.517 | 4.074 | 4.461 | 4.461 | 120,874 |
| 2023-03-29 | 4.225 | 4.225 | 4.178 | 4.225 | 4.225 | 25,232 |
| 2023-03-28 | 4.197 | 4.480 | 3.904 | 4.178 | 4.178 | 144,767 |
| 2023-03-27 | 3.999 | 4.197 | 3.848 | 4.197 | 4.197 | 20,678 |
| 2023-03-24 | 4.197 | 4.197 | 3.782 | 3.999 | 3.999 | 25,090 |
| 2023-03-23 | 4.263 | 4.263 | 3.933 | 4.055 | 4.055 | 38,142 |
| 2023-03-22 | 4.150 | 4.235 | 3.961 | 4.008 | 4.008 | 30,979 |
| 2023-03-21 | 3.848 | 4.263 | 3.772 | 4.102 | 4.102 | 107,205 |
| 2023-03-20 | 3.857 | 3.952 | 3.744 | 3.782 | 3.782 | 50,049 |
| 2023-03-17 | 4.018 | 4.018 | 3.829 | 3.857 | 3.857 | 13,194 |
| 2023-03-16 | 4.065 | 4.065 | 3.867 | 3.867 | 3.867 | 37,909 |
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.