AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.127 | 3.267 | 3.043 | 3.248 | 3.248 | 48,111 |
| 2022-04-01 | 3.146 | 3.454 | 3.090 | 3.127 | 3.127 | 173,271 |
| 2022-03-31 | 3.230 | 3.290 | 3.024 | 3.150 | 3.150 | 103,269 |
| 2022-03-30 | 3.426 | 3.426 | 3.174 | 3.183 | 3.183 | 400,744 |
| 2022-03-29 | 3.533 | 3.533 | 3.258 | 3.426 | 3.426 | 86,433 |
| 2022-03-28 | 3.421 | 3.524 | 3.174 | 3.337 | 3.337 | 246,519 |
| 2022-03-25 | 4.294 | 4.294 | 3.220 | 3.426 | 3.426 | 360,446 |
| 2022-03-24 | 3.794 | 3.794 | 3.216 | 3.365 | 3.365 | 144,529 |
| 2022-03-23 | 3.869 | 3.869 | 3.472 | 3.580 | 3.580 | 62,529 |
| 2022-03-22 | 4.079 | 4.200 | 3.734 | 3.864 | 3.864 | 122,589 |
| 2022-03-21 | 3.972 | 4.107 | 3.967 | 4.060 | 4.060 | 115,831 |
| 2022-03-18 | 3.939 | 4.004 | 3.860 | 4.004 | 4.004 | 25,629 |
| 2022-03-17 | 3.995 | 4.200 | 3.757 | 3.939 | 3.939 | 167,293 |
| 2022-03-16 | 4.154 | 4.154 | 3.958 | 3.995 | 3.995 | 21,066 |
| 2022-03-15 | 3.883 | 4.807 | 3.743 | 4.149 | 4.149 | 84,126 |
| 2022-03-14 | 3.911 | 3.911 | 3.738 | 3.883 | 3.883 | 8,340 |
| 2022-03-11 | 3.799 | 3.916 | 3.720 | 3.916 | 3.916 | 19,315 |
| 2022-03-10 | 3.790 | 3.911 | 3.790 | 3.790 | 3.790 | 22,498 |
| 2022-03-09 | 3.729 | 3.948 | 3.612 | 3.790 | 3.790 | 75,783 |
| 2022-03-08 | 4.387 | 4.592 | 3.547 | 3.729 | 3.729 | 199,256 |
| 2022-03-07 | 3.626 | 4.667 | 3.426 | 3.617 | 3.617 | 73,941 |
| 2022-03-04 | 4.168 | 4.168 | 3.556 | 3.631 | 3.631 | 86,120 |
| 2022-03-03 | 4.387 | 4.387 | 3.934 | 4.200 | 4.200 | 8,858 |
| 2022-03-02 | 4.185 | 4.185 | 3.818 | 4.040 | 4.040 | 12,464 |
| 2022-03-01 | 4.983 | 4.983 | 3.895 | 4.185 | 4.185 | 4,418 |
| 2022-02-28 | 4.525 | 4.525 | 3.809 | 4.194 | 4.194 | 17,491 |
| 2022-02-25 | 3.841 | 3.841 | 3.705 | 3.809 | 3.809 | 9,706 |
| 2022-02-24 | 3.701 | 3.705 | 3.488 | 3.705 | 3.705 | 119,448 |
| 2022-02-23 | 4.335 | 4.335 | 3.769 | 3.877 | 3.877 | 8,882 |
| 2022-02-22 | 3.755 | 4.511 | 3.674 | 3.841 | 3.841 | 23,392 |
| 2022-02-21 | 4.530 | 4.530 | 3.719 | 3.787 | 3.787 | 70,619 |
| 2022-02-18 | 4.167 | 4.167 | 3.895 | 4.031 | 4.031 | 19,864 |
| 2022-02-17 | 4.117 | 4.280 | 4.054 | 4.158 | 4.158 | 39,735 |
| 2022-02-16 | 4.434 | 4.434 | 4.108 | 4.285 | 4.285 | 17,754 |
| 2022-02-15 | 4.530 | 4.530 | 4.040 | 4.439 | 4.439 | 163,346 |
| 2022-02-14 | 5.200 | 5.200 | 4.434 | 4.530 | 4.530 | 149,862 |
| 2022-02-11 | 5.898 | 5.898 | 4.575 | 5.191 | 5.191 | 458,285 |
| 2022-02-10 | 6.341 | 6.423 | 5.888 | 6.296 | 6.296 | 17,023 |
| 2022-02-09 | 6.224 | 6.541 | 6.215 | 6.260 | 6.260 | 12,312 |
| 2022-02-08 | 6.341 | 6.713 | 5.979 | 6.215 | 6.215 | 137,598 |
| 2022-02-07 | 5.979 | 5.979 | 5.671 | 5.888 | 5.888 | 9,615 |
| 2022-02-04 | 5.888 | 5.888 | 5.535 | 5.879 | 5.879 | 4,895 |
| 2022-02-03 | 5.879 | 5.879 | 5.517 | 5.798 | 5.798 | 20,489 |
| 2022-02-02 | 5.979 | 5.988 | 5.789 | 5.798 | 5.798 | 2,327 |
| 2022-02-01 | 5.888 | 5.997 | 5.617 | 5.988 | 5.988 | 38,000 |
| 2022-01-31 | 6.115 | 6.115 | 5.390 | 6.006 | 6.006 | 8,011 |
| 2022-01-28 | 5.952 | 5.952 | 5.617 | 5.861 | 5.861 | 987 |
| 2022-01-27 | 5.888 | 5.952 | 5.091 | 5.599 | 5.599 | 24,445 |
| 2022-01-26 | 5.155 | 5.753 | 4.919 | 5.590 | 5.590 | 13,040 |
| 2022-01-25 | 5.173 | 5.843 | 4.974 | 5.146 | 5.146 | 40,163 |
| 2022-01-24 | 5.426 | 5.979 | 5.073 | 5.137 | 5.137 | 29,549 |
| 2022-01-21 | 5.436 | 5.499 | 5.345 | 5.426 | 5.426 | 11,440 |
| 2022-01-20 | 5.426 | 5.590 | 5.327 | 5.499 | 5.499 | 18,173 |
| 2022-01-19 | 5.426 | 5.436 | 5.028 | 5.436 | 5.436 | 43,007 |
| 2022-01-18 | 5.725 | 5.898 | 4.983 | 5.436 | 5.436 | 130,751 |
| 2022-01-17 | 6.033 | 6.033 | 5.508 | 5.825 | 5.825 | 13,532 |
| 2022-01-14 | 5.725 | 6.550 | 5.725 | 6.033 | 6.033 | 21,200 |
| 2022-01-13 | 6.559 | 6.559 | 5.544 | 5.888 | 5.888 | 54,689 |
| 2022-01-12 | 6.577 | 6.577 | 5.807 | 5.934 | 5.934 | 21,319 |
| 2022-01-11 | 6.260 | 6.541 | 5.888 | 6.305 | 6.305 | 42,145 |
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.