AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.420 | 6.600 | 6.180 | 6.280 | 6.280 | 298,111 |
| 2026-07-23 | 6.600 | 6.600 | 6.300 | 6.360 | 6.360 | 165,656 |
| 2026-07-22 | 6.320 | 6.700 | 6.300 | 6.600 | 6.600 | 398,817 |
| 2026-07-21 | 6.260 | 6.420 | 6.160 | 6.300 | 6.300 | 224,197 |
| 2026-07-20 | 6.020 | 6.560 | 6.020 | 6.240 | 6.240 | 188,840 |
| 2026-07-17 | 6.100 | 6.100 | 5.900 | 6.040 | 6.040 | 176,343 |
| 2026-07-16 | 6.140 | 6.220 | 6.020 | 6.100 | 6.100 | 108,621 |
| 2026-07-15 | 6.380 | 6.460 | 5.940 | 6.260 | 6.260 | 223,536 |
| 2026-07-14 | 6.580 | 6.580 | 6.260 | 6.380 | 6.380 | 133,949 |
| 2026-07-13 | 6.080 | 6.760 | 5.900 | 6.540 | 6.540 | 357,900 |
| 2026-07-10 | 6.340 | 6.600 | 5.900 | 6.160 | 6.160 | 412,828 |
| 2026-07-09 | 6.720 | 6.740 | 6.300 | 6.340 | 6.340 | 729,756 |
| 2026-07-08 | 7.060 | 7.060 | 6.600 | 6.800 | 6.800 | 623,978 |
| 2026-07-07 | 7.120 | 7.300 | 6.600 | 7.080 | 7.080 | 753,388 |
| 2026-07-06 | 7.660 | 7.700 | 6.880 | 7.120 | 7.120 | 1,304,100 |
| 2026-07-03 | 7.020 | 8.060 | 7.020 | 7.660 | 7.660 | 3,228,059 |
| 2026-07-02 | 6.500 | 7.100 | 6.200 | 6.900 | 6.900 | 3,053,169 |
| 2026-07-01 | 6.520 | 7.300 | 5.940 | 6.200 | 6.200 | 6,459,162 |
| 2026-06-30 | 3.890 | 3.890 | 3.670 | 3.870 | 3.870 | 259,055 |
| 2026-06-29 | 4.000 | 4.070 | 3.810 | 3.890 | 3.890 | 221,763 |
| 2026-06-26 | 4.000 | 4.000 | 3.800 | 3.930 | 3.930 | 302,473 |
| 2026-06-25 | 3.640 | 4.060 | 3.570 | 4.010 | 4.010 | 548,433 |
| 2026-06-24 | 3.620 | 3.700 | 3.510 | 3.640 | 3.640 | 216,115 |
| 2026-06-23 | 3.710 | 3.740 | 3.510 | 3.620 | 3.620 | 223,760 |
| 2026-06-22 | 3.750 | 3.800 | 3.620 | 3.750 | 3.750 | 201,560 |
| 2026-06-18 | 3.640 | 3.800 | 3.500 | 3.770 | 3.770 | 563,530 |
| 2026-06-17 | 3.780 | 3.800 | 3.560 | 3.690 | 3.690 | 728,015 |
| 2026-06-16 | 3.920 | 4.350 | 3.640 | 3.780 | 3.780 | 1,451,626 |
| 2026-06-15 | 4.390 | 4.560 | 3.760 | 3.960 | 3.960 | 1,189,731 |
| 2026-06-12 | 4.140 | 4.380 | 4.000 | 4.280 | 4.280 | 884,611 |
| 2026-06-11 | 4.750 | 4.750 | 3.840 | 3.960 | 3.960 | 1,725,893 |
| 2026-06-10 | 4.394 | 4.902 | 3.825 | 4.552 | 4.552 | 5,494,818 |
| 2026-06-09 | 4.464 | 5.690 | 4.027 | 4.202 | 4.202 | 17,143,989 |
| 2026-06-08 | 1.217 | 1.252 | 1.182 | 1.212 | 1.212 | 59,086 |
| 2026-06-05 | 1.199 | 1.331 | 1.164 | 1.182 | 1.182 | 119,008 |
| 2026-06-04 | 1.360 | 1.370 | 1.320 | 1.370 | 1.370 | 235,610 |
| 2026-06-03 | 1.500 | 1.500 | 1.325 | 1.340 | 1.340 | 125,591 |
| 2026-06-02 | 1.320 | 1.405 | 1.320 | 1.350 | 1.350 | 209,211 |
| 2026-06-01 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 257,517 |
| 2026-05-29 | 1.385 | 1.390 | 1.330 | 1.360 | 1.360 | 33,461 |
| 2026-05-28 | 1.390 | 1.395 | 1.335 | 1.395 | 1.395 | 160,625 |
| 2026-05-27 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 103,659 |
| 2026-05-26 | 1.380 | 1.395 | 1.320 | 1.345 | 1.345 | 255,725 |
| 2026-05-25 | 1.400 | 1.415 | 1.365 | 1.385 | 1.385 | 89,384 |
| 2026-05-22 | 1.400 | 1.400 | 1.365 | 1.395 | 1.395 | 84,296 |
| 2026-05-21 | 1.360 | 1.400 | 1.360 | 1.395 | 1.395 | 44,801 |
| 2026-05-20 | 1.400 | 1.410 | 1.350 | 1.385 | 1.385 | 99,345 |
| 2026-05-19 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 22,439 |
| 2026-05-18 | 1.430 | 1.430 | 1.350 | 1.395 | 1.395 | 33,343 |
| 2026-05-15 | 1.460 | 1.460 | 1.365 | 1.400 | 1.400 | 176,270 |
| 2026-05-13 | 1.395 | 1.460 | 1.340 | 1.460 | 1.460 | 130,586 |
| 2026-05-12 | 1.455 | 1.455 | 1.340 | 1.400 | 1.400 | 122,547 |
| 2026-05-11 | 1.405 | 1.455 | 1.375 | 1.415 | 1.415 | 94,349 |
| 2026-05-08 | 1.470 | 1.505 | 1.400 | 1.450 | 1.450 | 204,980 |
| 2026-05-07 | 1.390 | 1.570 | 1.375 | 1.530 | 1.530 | 97,982 |
| 2026-05-06 | 1.425 | 1.585 | 1.355 | 1.370 | 1.370 | 499,824 |
| 2026-05-05 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 10,076 |
| 2026-05-04 | 1.430 | 1.575 | 1.395 | 1.415 | 1.415 | 81,479 |
| 2026-04-30 | 1.380 | 1.600 | 1.380 | 1.470 | 1.470 | 71,083 |
| 2026-04-29 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 15,410 |
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.