AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.527 | 4.667 | 4.051 | 4.508 | 4.508 | 71,287 |
| 2022-09-23 | 4.760 | 4.760 | 4.294 | 4.518 | 4.518 | 26,504 |
| 2022-09-22 | 4.798 | 4.891 | 4.014 | 4.798 | 4.798 | 175,544 |
| 2022-09-21 | 4.667 | 5.134 | 4.667 | 4.723 | 4.723 | 213,278 |
| 2022-09-20 | 4.331 | 4.760 | 4.107 | 4.639 | 4.639 | 291,932 |
| 2022-09-19 | 4.107 | 4.200 | 3.939 | 4.200 | 4.200 | 93,594 |
| 2022-09-16 | 3.846 | 4.051 | 3.500 | 3.911 | 3.911 | 177,491 |
| 2022-09-15 | 3.687 | 3.734 | 3.556 | 3.734 | 3.734 | 11,655 |
| 2022-09-14 | 3.547 | 3.668 | 3.416 | 3.668 | 3.668 | 12,809 |
| 2022-09-13 | 3.715 | 3.715 | 3.435 | 3.519 | 3.519 | 24,552 |
| 2022-09-12 | 3.715 | 3.715 | 3.566 | 3.640 | 3.640 | 28,598 |
| 2022-09-09 | 3.734 | 3.734 | 3.388 | 3.566 | 3.566 | 35,102 |
| 2022-09-08 | 3.323 | 3.640 | 3.174 | 3.500 | 3.500 | 120,092 |
| 2022-09-07 | 3.351 | 3.351 | 3.080 | 3.295 | 3.295 | 55,102 |
| 2022-09-06 | 3.071 | 3.538 | 3.052 | 3.351 | 3.351 | 55,579 |
| 2022-09-05 | 3.594 | 3.594 | 3.062 | 3.351 | 3.351 | 6,163 |
| 2022-09-02 | 3.594 | 3.594 | 3.174 | 3.463 | 3.463 | 22,061 |
| 2022-09-01 | 3.631 | 3.631 | 3.370 | 3.454 | 3.454 | 61,098 |
| 2022-08-31 | 3.304 | 3.584 | 3.295 | 3.398 | 3.398 | 170,180 |
| 2022-08-30 | 3.304 | 3.304 | 3.034 | 3.239 | 3.239 | 32,061 |
| 2022-08-29 | 3.192 | 3.192 | 2.903 | 3.080 | 3.080 | 14,986 |
| 2022-08-26 | 3.230 | 3.230 | 3.043 | 3.127 | 3.127 | 25,289 |
| 2022-08-25 | 3.024 | 3.295 | 2.996 | 3.248 | 3.248 | 64,391 |
| 2022-08-24 | 3.164 | 3.164 | 3.099 | 3.099 | 3.099 | 1,300 |
| 2022-08-23 | 3.062 | 3.062 | 2.903 | 3.034 | 3.034 | 31,454 |
| 2022-08-22 | 3.080 | 3.155 | 2.940 | 3.034 | 3.034 | 9,697 |
| 2022-08-19 | 2.987 | 3.174 | 2.987 | 3.080 | 3.080 | 28,408 |
| 2022-08-18 | 3.304 | 3.304 | 3.034 | 3.034 | 3.034 | 22,622 |
| 2022-08-17 | 3.211 | 3.211 | 3.090 | 3.183 | 3.183 | 28,402 |
| 2022-08-16 | 3.248 | 3.248 | 3.080 | 3.211 | 3.211 | 79,080 |
| 2022-08-15 | 3.230 | 3.351 | 3.043 | 3.127 | 3.127 | 165,494 |
| 2022-08-12 | 3.192 | 3.258 | 2.828 | 3.230 | 3.230 | 165,500 |
| 2022-08-11 | 3.351 | 3.351 | 2.847 | 3.024 | 3.024 | 32,390 |
| 2022-08-10 | 2.847 | 3.407 | 2.716 | 3.164 | 3.164 | 107,570 |
| 2022-08-09 | 3.062 | 3.062 | 2.800 | 2.856 | 2.856 | 16,871 |
| 2022-08-08 | 3.584 | 3.584 | 2.828 | 2.875 | 2.875 | 38,327 |
| 2022-08-05 | 3.052 | 3.052 | 2.707 | 2.856 | 2.856 | 77,402 |
| 2022-08-04 | 3.202 | 3.202 | 2.940 | 3.052 | 3.052 | 38,235 |
| 2022-08-03 | 3.640 | 3.640 | 2.959 | 3.211 | 3.211 | 159,876 |
| 2022-08-02 | 3.435 | 3.818 | 3.314 | 3.538 | 3.538 | 134,928 |
| 2022-08-01 | 3.034 | 3.370 | 3.034 | 3.304 | 3.304 | 84,155 |
| 2022-07-29 | 3.034 | 3.034 | 2.959 | 2.968 | 2.968 | 27,053 |
| 2022-07-28 | 3.024 | 3.024 | 2.847 | 3.006 | 3.006 | 40,517 |
| 2022-07-27 | 3.267 | 3.295 | 3.015 | 3.052 | 3.052 | 46,379 |
| 2022-07-26 | 3.584 | 3.584 | 3.024 | 3.295 | 3.295 | 60,597 |
| 2022-07-25 | 3.267 | 3.631 | 3.267 | 3.575 | 3.575 | 134,587 |
| 2022-07-22 | 3.108 | 3.575 | 2.996 | 3.267 | 3.267 | 120,075 |
| 2022-07-21 | 3.006 | 3.164 | 2.791 | 3.164 | 3.164 | 84,562 |
| 2022-07-20 | 2.679 | 2.791 | 2.660 | 2.772 | 2.772 | 47,381 |
| 2022-07-19 | 2.642 | 2.679 | 2.558 | 2.679 | 2.679 | 20,768 |
| 2022-07-18 | 2.520 | 2.651 | 2.343 | 2.651 | 2.651 | 65,580 |
| 2022-07-15 | 2.754 | 2.754 | 2.446 | 2.520 | 2.520 | 37,990 |
| 2022-07-14 | 2.754 | 2.754 | 2.408 | 2.558 | 2.558 | 31,787 |
| 2022-07-13 | 2.772 | 2.959 | 2.464 | 2.744 | 2.744 | 39,779 |
| 2022-07-12 | 3.024 | 3.024 | 2.474 | 2.754 | 2.754 | 41,008 |
| 2022-07-11 | 2.931 | 3.015 | 2.530 | 2.828 | 2.828 | 96,739 |
| 2022-07-08 | 2.782 | 3.239 | 2.707 | 2.931 | 2.931 | 136,407 |
| 2022-07-07 | 2.782 | 2.800 | 2.474 | 2.744 | 2.744 | 105,332 |
| 2022-07-06 | 2.427 | 2.502 | 2.184 | 2.474 | 2.474 | 63,169 |
| 2022-07-05 | 2.194 | 2.324 | 2.194 | 2.240 | 2.240 | 28,341 |
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.