AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.957 | 6.957 | 5.716 | 6.260 | 6.260 | 27,927 |
| 2022-01-07 | 6.532 | 6.631 | 6.079 | 6.287 | 6.287 | 18,652 |
| 2022-01-05 | 6.967 | 6.967 | 6.369 | 6.532 | 6.532 | 12,596 |
| 2022-01-04 | 6.070 | 7.238 | 6.070 | 6.486 | 6.486 | 72,150 |
| 2022-01-03 | 5.390 | 6.251 | 5.390 | 6.070 | 6.070 | 58,086 |
| 2021-12-30 | 5.236 | 5.390 | 5.155 | 5.390 | 5.390 | 27,160 |
| 2021-12-29 | 5.164 | 5.245 | 5.155 | 5.200 | 5.200 | 15,845 |
| 2021-12-28 | 5.200 | 5.200 | 5.073 | 5.155 | 5.155 | 24,404 |
| 2021-12-27 | 5.282 | 5.390 | 5.046 | 5.155 | 5.155 | 51,586 |
| 2021-12-23 | 5.073 | 5.282 | 4.992 | 5.282 | 5.282 | 34,204 |
| 2021-12-22 | 5.381 | 5.390 | 4.756 | 5.073 | 5.073 | 44,116 |
| 2021-12-21 | 5.445 | 5.535 | 5.236 | 5.309 | 5.309 | 50,463 |
| 2021-12-20 | 5.436 | 5.617 | 5.263 | 5.535 | 5.535 | 8,676 |
| 2021-12-17 | 5.345 | 5.562 | 5.073 | 5.445 | 5.445 | 105,091 |
| 2021-12-16 | 5.436 | 5.526 | 5.309 | 5.345 | 5.345 | 35,407 |
| 2021-12-15 | 5.499 | 5.617 | 4.983 | 5.472 | 5.472 | 42,178 |
| 2021-12-14 | 5.426 | 5.608 | 5.426 | 5.590 | 5.590 | 27,109 |
| 2021-12-13 | 5.780 | 5.798 | 5.508 | 5.744 | 5.744 | 5,029 |
| 2021-12-10 | 5.571 | 5.789 | 5.481 | 5.789 | 5.789 | 14,886 |
| 2021-12-09 | 5.635 | 5.635 | 5.490 | 5.517 | 5.517 | 8,810 |
| 2021-12-08 | 5.635 | 5.635 | 5.544 | 5.635 | 5.635 | 8,704 |
| 2021-12-07 | 5.698 | 5.698 | 5.436 | 5.635 | 5.635 | 13,197 |
| 2021-12-06 | 5.707 | 5.879 | 5.254 | 5.436 | 5.436 | 57,305 |
| 2021-12-03 | 5.870 | 5.870 | 5.426 | 5.553 | 5.553 | 109,138 |
| 2021-12-02 | 5.870 | 5.870 | 5.499 | 5.861 | 5.861 | 16,177 |
| 2021-12-01 | 5.870 | 5.888 | 5.725 | 5.870 | 5.870 | 14,160 |
| 2021-11-30 | 5.888 | 5.888 | 5.499 | 5.870 | 5.870 | 27,734 |
| 2021-11-29 | 5.961 | 5.961 | 5.762 | 5.888 | 5.888 | 30,386 |
| 2021-11-26 | 6.024 | 6.024 | 5.888 | 5.888 | 5.888 | 23,939 |
| 2021-11-25 | 6.133 | 6.133 | 6.024 | 6.115 | 6.115 | 9,371 |
| 2021-11-24 | 6.514 | 6.514 | 6.006 | 6.160 | 6.160 | 36,150 |
| 2021-11-23 | 6.251 | 6.251 | 5.617 | 6.006 | 6.006 | 60,763 |
| 2021-11-22 | 5.907 | 6.341 | 5.626 | 6.341 | 6.341 | 47,850 |
| 2021-11-19 | 5.898 | 6.305 | 5.888 | 6.033 | 6.033 | 17,102 |
| 2021-11-18 | 6.160 | 6.160 | 5.888 | 6.033 | 6.033 | 22,726 |
| 2021-11-17 | 6.604 | 6.604 | 6.079 | 6.160 | 6.160 | 22,113 |
| 2021-11-16 | 6.604 | 6.604 | 6.278 | 6.423 | 6.423 | 15,189 |
| 2021-11-15 | 6.568 | 6.568 | 6.323 | 6.332 | 6.332 | 21,573 |
| 2021-11-12 | 6.033 | 6.396 | 5.617 | 6.350 | 6.350 | 89,213 |
| 2021-11-11 | 5.888 | 6.396 | 5.798 | 6.042 | 6.042 | 56,444 |
| 2021-11-10 | 6.052 | 6.115 | 5.535 | 5.888 | 5.888 | 54,381 |
| 2021-11-09 | 6.251 | 6.251 | 5.843 | 6.042 | 6.042 | 111,625 |
| 2021-11-08 | 6.405 | 6.495 | 6.097 | 6.224 | 6.224 | 29,998 |
| 2021-11-05 | 6.341 | 6.568 | 6.242 | 6.405 | 6.405 | 17,029 |
| 2021-11-04 | 6.659 | 6.659 | 6.251 | 6.341 | 6.341 | 21,067 |
| 2021-11-03 | 6.215 | 6.858 | 6.215 | 6.233 | 6.233 | 32,875 |
| 2021-11-02 | 6.450 | 6.450 | 5.988 | 6.369 | 6.369 | 86,365 |
| 2021-11-01 | 6.849 | 6.849 | 6.233 | 6.495 | 6.495 | 71,192 |
| 2021-10-29 | 7.102 | 7.102 | 6.595 | 6.849 | 6.849 | 18,538 |
| 2021-10-28 | 6.930 | 6.930 | 6.704 | 6.767 | 6.767 | 4,740 |
| 2021-10-27 | 6.659 | 7.057 | 6.459 | 6.695 | 6.695 | 16,380 |
| 2021-10-26 | 7.121 | 7.121 | 6.459 | 6.713 | 6.713 | 30,189 |
| 2021-10-25 | 6.894 | 7.066 | 6.758 | 6.794 | 6.794 | 43,691 |
| 2021-10-22 | 6.967 | 7.084 | 6.704 | 6.894 | 6.894 | 18,997 |
| 2021-10-21 | 7.012 | 7.012 | 6.749 | 6.831 | 6.831 | 4,870 |
| 2021-10-20 | 7.057 | 7.057 | 6.640 | 6.831 | 6.831 | 34,593 |
| 2021-10-19 | 7.157 | 7.157 | 6.822 | 7.057 | 7.057 | 10,578 |
← NewerPage 21 of 21 · 1,257 trading days
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.