AlzeCure Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.390	1.435	1.350	1.380	1.380	164,564
2026-04-27	1.400	1.425	1.360	1.395	1.395	131,635
2026-04-24	1.413	1.413	1.329	1.388	1.388	184,503
2026-04-23	1.380	1.380	1.320	1.360	1.360	59,207
2026-04-22	1.390	1.415	1.340	1.340	1.340	172,253
2026-04-21	1.405	1.435	1.345	1.435	1.435	109,373
2026-04-20	1.360	1.415	1.300	1.370	1.370	236,910
2026-04-17	1.490	1.490	1.395	1.415	1.415	151,764
2026-04-16	1.480	1.495	1.425	1.480	1.480	31,531
2026-04-15	1.505	1.505	1.395	1.480	1.480	109,299
2026-04-14	1.505	1.505	1.360	1.400	1.400	182,897
2026-04-13	1.470	1.500	1.365	1.435	1.435	185,981
2026-04-10	1.505	1.505	1.440	1.470	1.470	135,113
2026-04-09	1.500	1.550	1.450	1.475	1.475	81,178
2026-04-08	1.725	1.725	1.485	1.490	1.490	80,001
2026-04-07	1.650	1.700	1.585	1.590	1.590	121,493
2026-04-02	1.695	1.710	1.650	1.700	1.700	32,819
2026-04-01	1.735	1.735	1.665	1.695	1.695	37,248
2026-03-31	1.630	1.740	1.620	1.680	1.680	31,682
2026-03-30	1.635	1.700	1.515	1.625	1.625	34,231
2026-03-27	1.640	1.680	1.620	1.680	1.680	36,614
2026-03-26	1.685	1.705	1.630	1.630	1.630	68,017
2026-03-25	1.720	1.720	1.650	1.680	1.680	40,709
2026-03-24	1.710	1.720	1.630	1.670	1.670	47,006
2026-03-23	1.690	1.780	1.630	1.710	1.710	36,676
2026-03-20	1.735	1.800	1.650	1.695	1.695	53,261
2026-03-19	1.725	1.800	1.675	1.720	1.720	148,270
2026-03-18	1.860	1.895	1.730	1.730	1.730	88,440
2026-03-17	1.810	1.880	1.750	1.780	1.780	136,633
2026-03-16	1.820	1.880	1.765	1.835	1.835	27,919
2026-03-13	1.850	1.890	1.850	1.870	1.870	33,060
2026-03-12	1.905	1.905	1.820	1.850	1.850	13,869
2026-03-11	1.920	1.920	1.840	1.915	1.915	7,583
2026-03-10	1.880	1.945	1.760	1.860	1.860	27,124
2026-03-09	1.875	1.875	1.780	1.865	1.865	68,571
2026-03-06	2.010	2.010	1.895	1.895	1.895	13,925
2026-03-05	1.960	2.040	1.865	1.930	1.930	101,381
2026-03-04	1.925	1.965	1.925	1.960	1.960	13,279
2026-03-03	1.975	1.975	1.895	1.945	1.945	8,398
2026-03-02	1.920	1.975	1.890	1.905	1.905	16,805
2026-02-27	1.920	1.950	1.825	1.885	1.885	37,162
2026-02-26	1.985	1.985	1.820	1.895	1.895	97,631
2026-02-25	2.060	2.060	1.945	2.020	2.020	58,826
2026-02-24	1.960	2.250	1.905	2.030	2.030	159,515
2026-02-23	1.940	1.960	1.820	1.955	1.955	48,362
2026-02-20	1.890	1.980	1.870	1.950	1.950	28,452
2026-02-19	1.835	1.935	1.720	1.895	1.895	44,463
2026-02-18	1.905	1.950	1.830	1.885	1.885	54,076
2026-02-17	1.870	1.900	1.865	1.900	1.900	9,052
2026-02-16	1.890	1.900	1.845	1.895	1.895	22,285
2026-02-13	1.935	1.935	1.885	1.900	1.900	21,404
2026-02-12	1.905	1.970	1.885	1.945	1.945	42,565
2026-02-11	2.040	2.040	1.900	1.975	1.975	16,031
2026-02-10	1.900	2.050	1.900	1.975	1.975	22,134
2026-02-09	1.855	1.900	1.820	1.900	1.900	86,180
2026-02-06	1.960	1.960	1.815	1.865	1.865	43,212
2026-02-05	1.975	1.975	1.920	1.955	1.955	9,241
2026-02-04	1.995	2.000	1.900	1.990	1.990	44,462
2026-02-03	1.980	2.000	1.965	1.990	1.990	19,773
2026-02-02	1.925	1.995	1.880	1.995	1.995	23,609

← NewerPage 3 of 5 · 249 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.