AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 3.895 | 4.121 | 3.829 | 4.102 | 4.102 | 119,274 |
| 2023-03-14 | 4.150 | 4.150 | 3.848 | 3.904 | 3.904 | 88,180 |
| 2023-03-13 | 3.961 | 4.310 | 3.867 | 4.140 | 4.140 | 124,920 |
| 2023-03-10 | 3.961 | 3.999 | 3.782 | 3.961 | 3.961 | 31,147 |
| 2023-03-09 | 3.914 | 3.989 | 3.772 | 3.961 | 3.961 | 28,119 |
| 2023-03-08 | 4.046 | 4.150 | 3.923 | 4.018 | 4.018 | 13,789 |
| 2023-03-07 | 3.999 | 4.027 | 3.914 | 4.027 | 4.027 | 19,588 |
| 2023-03-06 | 3.914 | 4.046 | 3.801 | 4.046 | 4.046 | 20,760 |
| 2023-03-03 | 3.961 | 3.980 | 3.791 | 3.914 | 3.914 | 43,945 |
| 2023-03-02 | 4.008 | 4.046 | 3.838 | 3.961 | 3.961 | 38,856 |
| 2023-03-01 | 4.046 | 4.046 | 3.933 | 4.008 | 4.008 | 23,784 |
| 2023-02-28 | 4.178 | 4.244 | 3.848 | 3.933 | 3.933 | 100,923 |
| 2023-02-27 | 4.084 | 4.169 | 3.838 | 4.169 | 4.169 | 65,992 |
| 2023-02-24 | 3.961 | 4.527 | 3.876 | 4.084 | 4.084 | 33,793 |
| 2023-02-23 | 3.772 | 4.074 | 3.678 | 4.036 | 4.036 | 44,380 |
| 2023-02-22 | 3.772 | 3.791 | 3.461 | 3.791 | 3.791 | 124,415 |
| 2023-02-21 | 3.867 | 4.055 | 3.565 | 3.678 | 3.678 | 61,532 |
| 2023-02-20 | 3.688 | 3.970 | 3.688 | 3.867 | 3.867 | 9,134 |
| 2023-02-17 | 3.914 | 4.112 | 2.952 | 3.838 | 3.838 | 112,454 |
| 2023-02-16 | 4.131 | 4.131 | 3.942 | 4.131 | 4.131 | 6,917 |
| 2023-02-15 | 4.159 | 4.159 | 3.933 | 4.131 | 4.131 | 1,670 |
| 2023-02-14 | 3.980 | 4.112 | 3.914 | 3.970 | 3.970 | 63,119 |
| 2023-02-13 | 4.008 | 4.150 | 3.895 | 4.008 | 4.008 | 38,933 |
| 2023-02-10 | 3.961 | 4.112 | 3.904 | 4.027 | 4.027 | 56,686 |
| 2023-02-09 | 4.112 | 4.235 | 3.999 | 4.112 | 4.112 | 46,700 |
| 2023-02-08 | 4.121 | 4.121 | 3.989 | 4.055 | 4.055 | 17,578 |
| 2023-02-07 | 4.178 | 4.187 | 3.904 | 4.102 | 4.102 | 15,088 |
| 2023-02-06 | 4.225 | 4.329 | 4.055 | 4.319 | 4.319 | 30,233 |
| 2023-02-03 | 4.112 | 4.319 | 4.036 | 4.178 | 4.178 | 16,023 |
| 2023-02-02 | 4.282 | 4.282 | 3.867 | 4.112 | 4.112 | 117,259 |
| 2023-02-01 | 4.244 | 4.376 | 4.008 | 4.282 | 4.282 | 88,761 |
| 2023-01-31 | 4.338 | 4.423 | 4.036 | 4.225 | 4.225 | 15,576 |
| 2023-01-30 | 4.423 | 4.423 | 4.036 | 4.225 | 4.225 | 36,400 |
| 2023-01-27 | 4.433 | 4.433 | 4.055 | 4.423 | 4.423 | 28,488 |
| 2023-01-26 | 4.489 | 4.489 | 4.216 | 4.433 | 4.433 | 30,104 |
| 2023-01-25 | 4.517 | 4.527 | 4.338 | 4.489 | 4.489 | 32,491 |
| 2023-01-24 | 4.527 | 4.527 | 4.263 | 4.517 | 4.517 | 28,702 |
| 2023-01-23 | 4.470 | 4.527 | 4.065 | 4.527 | 4.527 | 32,664 |
| 2023-01-20 | 4.423 | 4.527 | 4.319 | 4.470 | 4.470 | 29,741 |
| 2023-01-19 | 4.423 | 4.433 | 4.140 | 4.338 | 4.338 | 48,192 |
| 2023-01-18 | 4.508 | 4.508 | 4.272 | 4.423 | 4.423 | 51,659 |
| 2023-01-17 | 4.470 | 4.527 | 4.291 | 4.517 | 4.517 | 52,561 |
| 2023-01-16 | 4.385 | 4.499 | 4.376 | 4.470 | 4.470 | 23,791 |
| 2023-01-13 | 4.433 | 4.527 | 4.244 | 4.376 | 4.376 | 62,061 |
| 2023-01-12 | 4.706 | 4.706 | 4.291 | 4.433 | 4.433 | 68,554 |
| 2023-01-11 | 4.527 | 5.847 | 4.527 | 4.706 | 4.706 | 190,386 |
| 2023-01-10 | 4.291 | 4.621 | 4.291 | 4.517 | 4.517 | 107,492 |
| 2023-01-09 | 4.414 | 4.433 | 4.018 | 4.244 | 4.244 | 175,149 |
| 2023-01-05 | 3.669 | 3.886 | 3.640 | 3.886 | 3.886 | 8,890 |
| 2023-01-04 | 3.593 | 3.678 | 3.489 | 3.669 | 3.669 | 25,113 |
| 2023-01-03 | 3.735 | 3.914 | 3.612 | 3.650 | 3.650 | 27,168 |
| 2023-01-02 | 3.904 | 3.904 | 3.650 | 3.735 | 3.735 | 18,567 |
| 2022-12-30 | 4.046 | 4.055 | 3.867 | 3.904 | 3.904 | 34,727 |
| 2022-12-29 | 3.914 | 3.914 | 3.706 | 3.914 | 3.914 | 11,097 |
| 2022-12-28 | 3.904 | 3.942 | 3.801 | 3.923 | 3.923 | 41,498 |
| 2022-12-27 | 3.961 | 4.197 | 3.867 | 3.904 | 3.904 | 82,845 |
| 2022-12-23 | 3.838 | 4.131 | 3.763 | 3.961 | 3.961 | 59,067 |
| 2022-12-22 | 3.914 | 3.914 | 3.584 | 3.584 | 3.584 | 21,620 |
| 2022-12-21 | 3.820 | 3.914 | 3.735 | 3.801 | 3.801 | 22,845 |
| 2022-12-20 | 3.867 | 4.084 | 3.754 | 3.820 | 3.820 | 100,366 |
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.