AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.772 | 3.867 | 3.735 | 3.829 | 3.829 | 43,084 |
| 2022-12-16 | 3.791 | 3.876 | 3.735 | 3.735 | 3.735 | 16,330 |
| 2022-12-15 | 3.876 | 4.319 | 3.716 | 3.791 | 3.791 | 47,767 |
| 2022-12-14 | 3.933 | 3.933 | 3.716 | 3.876 | 3.876 | 67,232 |
| 2022-12-13 | 4.008 | 4.008 | 3.772 | 3.933 | 3.933 | 115,461 |
| 2022-12-12 | 3.772 | 4.187 | 3.640 | 3.914 | 3.914 | 60,716 |
| 2022-12-09 | 3.867 | 3.952 | 3.772 | 3.848 | 3.848 | 23,858 |
| 2022-12-08 | 4.338 | 4.338 | 3.838 | 3.867 | 3.867 | 27,914 |
| 2022-12-07 | 3.574 | 4.338 | 3.574 | 4.225 | 4.225 | 149,789 |
| 2022-12-06 | 3.706 | 3.716 | 3.537 | 3.659 | 3.659 | 43,213 |
| 2022-12-05 | 4.263 | 4.263 | 3.584 | 3.706 | 3.706 | 85,778 |
| 2022-12-02 | 4.244 | 4.244 | 4.074 | 4.187 | 4.187 | 55,940 |
| 2022-12-01 | 3.801 | 4.235 | 3.669 | 4.018 | 4.018 | 103,811 |
| 2022-11-30 | 3.706 | 3.892 | 3.706 | 3.771 | 3.771 | 59,983 |
| 2022-11-29 | 3.734 | 3.836 | 3.584 | 3.696 | 3.696 | 64,666 |
| 2022-11-28 | 3.491 | 3.631 | 3.454 | 3.622 | 3.622 | 17,529 |
| 2022-11-25 | 3.575 | 3.575 | 3.472 | 3.491 | 3.491 | 45,520 |
| 2022-11-24 | 3.640 | 3.640 | 3.528 | 3.584 | 3.584 | 37,762 |
| 2022-11-23 | 3.734 | 3.734 | 3.454 | 3.650 | 3.650 | 29,478 |
| 2022-11-22 | 3.743 | 3.743 | 3.584 | 3.687 | 3.687 | 18,143 |
| 2022-11-21 | 3.743 | 3.743 | 3.668 | 3.668 | 3.668 | 9,818 |
| 2022-11-18 | 3.612 | 3.911 | 3.594 | 3.687 | 3.687 | 9,383 |
| 2022-11-17 | 3.640 | 3.939 | 3.472 | 3.612 | 3.612 | 16,905 |
| 2022-11-16 | 3.594 | 3.724 | 3.547 | 3.650 | 3.650 | 10,927 |
| 2022-11-15 | 3.678 | 3.687 | 3.500 | 3.575 | 3.575 | 101,178 |
| 2022-11-14 | 3.603 | 4.051 | 3.500 | 3.612 | 3.612 | 54,043 |
| 2022-11-11 | 3.827 | 3.827 | 3.612 | 3.612 | 3.612 | 35,044 |
| 2022-11-10 | 3.864 | 3.864 | 3.659 | 3.780 | 3.780 | 77,889 |
| 2022-11-09 | 4.088 | 4.480 | 4.004 | 4.471 | 4.471 | 34,263 |
| 2022-11-08 | 3.939 | 4.126 | 3.939 | 4.032 | 4.032 | 16,726 |
| 2022-11-07 | 4.014 | 4.088 | 3.818 | 3.948 | 3.948 | 12,913 |
| 2022-11-04 | 3.920 | 3.995 | 3.808 | 3.995 | 3.995 | 16,524 |
| 2022-11-03 | 3.911 | 3.920 | 3.650 | 3.920 | 3.920 | 24,134 |
| 2022-11-02 | 4.256 | 4.256 | 3.734 | 3.920 | 3.920 | 95,791 |
| 2022-11-01 | 4.406 | 4.406 | 4.210 | 4.256 | 4.256 | 30,341 |
| 2022-10-31 | 4.284 | 4.284 | 4.088 | 4.172 | 4.172 | 12,464 |
| 2022-10-28 | 3.995 | 4.303 | 3.874 | 3.939 | 3.939 | 16,794 |
| 2022-10-27 | 4.480 | 4.480 | 3.920 | 3.995 | 3.995 | 56,939 |
| 2022-10-26 | 5.003 | 5.003 | 4.340 | 4.434 | 4.434 | 13,542 |
| 2022-10-25 | 4.415 | 4.415 | 4.144 | 4.219 | 4.219 | 43,688 |
| 2022-10-24 | 4.182 | 4.527 | 4.107 | 4.415 | 4.415 | 56,917 |
| 2022-10-21 | 4.247 | 4.284 | 4.060 | 4.182 | 4.182 | 35,484 |
| 2022-10-20 | 4.667 | 4.798 | 4.014 | 4.107 | 4.107 | 80,473 |
| 2022-10-19 | 4.816 | 4.816 | 4.256 | 4.387 | 4.387 | 71,225 |
| 2022-10-18 | 4.816 | 4.816 | 4.368 | 4.816 | 4.816 | 94,406 |
| 2022-10-17 | 4.704 | 4.966 | 4.331 | 4.620 | 4.620 | 63,191 |
| 2022-10-14 | 5.209 | 5.209 | 4.583 | 4.760 | 4.760 | 59,414 |
| 2022-10-13 | 5.339 | 5.339 | 4.620 | 4.928 | 4.928 | 78,950 |
| 2022-10-12 | 5.190 | 5.321 | 4.966 | 5.097 | 5.097 | 136,660 |
| 2022-10-11 | 4.947 | 5.489 | 4.592 | 5.171 | 5.171 | 262,975 |
| 2022-10-10 | 4.667 | 5.059 | 4.667 | 4.985 | 4.985 | 47,817 |
| 2022-10-07 | 4.760 | 4.854 | 4.667 | 4.667 | 4.667 | 43,532 |
| 2022-10-06 | 4.574 | 4.891 | 4.387 | 4.742 | 4.742 | 114,502 |
| 2022-10-05 | 4.499 | 4.499 | 4.200 | 4.368 | 4.368 | 85,515 |
| 2022-10-04 | 4.620 | 4.798 | 4.387 | 4.518 | 4.518 | 168,348 |
| 2022-10-03 | 5.134 | 5.134 | 4.480 | 4.816 | 4.816 | 99,274 |
| 2022-09-30 | 5.041 | 5.395 | 4.798 | 5.134 | 5.134 | 225,825 |
| 2022-09-29 | 4.592 | 5.582 | 4.210 | 5.115 | 5.115 | 470,952 |
| 2022-09-28 | 4.966 | 5.209 | 4.200 | 4.200 | 4.200 | 423,642 |
| 2022-09-27 | 4.499 | 4.499 | 3.874 | 3.967 | 3.967 | 68,611 |
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.