AlzeCure Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.259	2.259	2.110	2.175	2.175	31,255
2022-07-01	2.100	2.100	1.970	2.082	2.082	43,929
2022-06-30	2.567	2.567	2.026	2.091	2.091	49,223
2022-06-29	2.156	2.744	2.110	2.119	2.119	201,163
2022-06-28	2.147	2.156	2.007	2.156	2.156	40,138
2022-06-27	2.175	2.175	1.979	2.119	2.119	111,032
2022-06-23	2.175	2.175	2.063	2.175	2.175	48,538
2022-06-22	2.072	2.138	2.016	2.119	2.119	17,784
2022-06-21	2.240	2.240	2.082	2.175	2.175	110,613
2022-06-20	2.427	2.427	2.240	2.296	2.296	16,932
2022-06-17	2.268	2.399	2.203	2.380	2.380	57,703
2022-06-16	2.138	2.268	2.110	2.268	2.268	4,908
2022-06-15	2.268	2.268	2.119	2.268	2.268	29,842
2022-06-14	2.222	2.259	1.867	2.203	2.203	31,504
2022-06-13	2.380	2.380	2.222	2.268	2.268	32,301
2022-06-10	2.427	2.427	2.324	2.427	2.427	36,635
2022-06-09	2.380	2.427	2.371	2.427	2.427	42,351
2022-06-08	2.390	2.595	2.287	2.380	2.380	145,712
2022-06-07	2.222	2.380	2.128	2.334	2.334	37,905
2022-06-03	2.222	2.222	2.156	2.222	2.222	53,765
2022-06-02	2.287	2.399	2.175	2.222	2.222	122,425
2022-06-01	2.408	2.408	2.231	2.380	2.380	128,077
2022-05-31	2.380	2.408	2.334	2.408	2.408	51,121
2022-05-30	2.380	2.380	2.259	2.380	2.380	101,763
2022-05-27	2.408	2.408	2.315	2.380	2.380	50,797
2022-05-25	2.707	2.707	2.203	2.399	2.399	211,022
2022-05-24	2.754	2.800	2.418	2.604	2.604	60,304
2022-05-23	2.791	3.024	2.707	2.754	2.754	16,530
2022-05-20	2.427	2.791	2.240	2.791	2.791	45,381
2022-05-19	2.250	2.427	2.147	2.306	2.306	50,385
2022-05-18	2.250	2.250	2.203	2.250	2.250	36,006
2022-05-17	2.315	2.418	2.119	2.250	2.250	20,715
2022-05-16	2.231	2.324	2.203	2.250	2.250	31,587
2022-05-13	2.231	2.231	2.203	2.231	2.231	6,887
2022-05-12	2.222	2.222	2.063	2.156	2.156	9,462
2022-05-11	2.231	2.231	2.110	2.184	2.184	10,718
2022-05-10	2.222	2.222	2.110	2.203	2.203	22,106
2022-05-09	2.222	2.222	1.960	2.138	2.138	23,174
2022-05-06	2.100	2.212	2.007	2.054	2.054	14,978
2022-05-05	2.231	2.231	2.128	2.231	2.231	52,111
2022-05-04	2.212	2.231	2.147	2.212	2.212	25,036
2022-05-03	2.380	2.380	2.166	2.231	2.231	34,395
2022-05-02	2.716	2.716	2.147	2.306	2.306	366,902
2022-04-29	2.716	2.716	2.539	2.614	2.614	4,387
2022-04-28	2.726	2.726	2.446	2.511	2.511	66,719
2022-04-27	2.744	2.744	2.614	2.726	2.726	149,864
2022-04-26	2.866	2.866	2.670	2.744	2.744	44,425
2022-04-25	2.660	3.043	2.623	2.800	2.800	18,970
2022-04-22	2.707	2.931	2.642	2.679	2.679	107,505
2022-04-21	2.791	3.043	2.735	2.782	2.782	50,393
2022-04-20	2.744	2.754	2.688	2.707	2.707	58,403
2022-04-19	3.024	3.024	2.399	2.782	2.782	66,053
2022-04-14	3.052	3.052	2.670	2.856	2.856	64,084
2022-04-13	3.164	3.164	2.996	3.052	3.052	34,181
2022-04-12	3.164	3.164	2.987	3.090	3.090	23,544
2022-04-11	3.398	3.398	3.052	3.127	3.127	19,839
2022-04-08	3.454	3.454	3.155	3.258	3.258	37,046
2022-04-07	3.379	3.472	3.239	3.444	3.444	9,159
2022-04-06	3.547	3.547	3.267	3.379	3.379	26,042
2022-04-05	3.248	3.454	3.127	3.454	3.454	87,613

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.