AlzeCure Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.950	1.950	1.900	1.925	1.925	22,302
2026-01-29	2.050	2.050	1.920	1.945	1.945	33,652
2026-01-28	2.060	2.090	1.955	2.050	2.050	40,919
2026-01-27	2.010	2.080	1.985	2.030	2.030	30,413
2026-01-26	1.925	2.190	1.895	2.040	2.040	254,477
2026-01-23	1.850	1.875	1.805	1.860	1.860	9,775
2026-01-22	1.785	1.925	1.780	1.925	1.925	40,965
2026-01-21	1.785	1.820	1.785	1.820	1.820	8,591
2026-01-20	1.855	1.875	1.790	1.840	1.840	91,549
2026-01-19	1.855	1.915	1.805	1.875	1.875	51,098
2026-01-16	1.950	1.950	1.835	1.915	1.915	25,180
2026-01-15	1.780	1.950	1.780	1.950	1.950	85,049
2026-01-14	1.880	1.880	1.750	1.780	1.780	135,970
2026-01-13	1.940	1.940	1.750	1.885	1.885	92,161
2026-01-12	1.925	1.940	1.775	1.915	1.915	138,761
2026-01-09	1.930	1.975	1.920	1.925	1.925	16,266
2026-01-08	2.010	2.020	1.915	1.920	1.920	22,810
2026-01-07	1.875	2.010	1.875	1.995	1.995	27,864
2026-01-05	1.960	1.965	1.700	1.825	1.825	103,280
2026-01-02	2.000	2.010	1.925	1.995	1.995	9,927
2025-12-30	2.020	2.020	1.900	2.000	2.000	62,470
2025-12-29	2.000	2.050	1.895	2.010	2.010	59,455
2025-12-23	2.050	2.080	1.840	2.080	2.080	56,721
2025-12-22	2.110	2.160	2.000	2.050	2.050	25,792
2025-12-19	2.040	2.160	1.950	2.120	2.120	23,998
2025-12-18	2.050	2.200	2.040	2.040	2.040	24,529
2025-12-17	2.200	2.200	2.100	2.110	2.110	15,258
2025-12-16	2.100	2.230	2.100	2.150	2.150	6,825
2025-12-15	2.140	2.150	2.020	2.100	2.100	18,197
2025-12-12	2.190	2.320	2.120	2.200	2.200	60,959
2025-12-11	2.370	2.400	2.200	2.350	2.350	26,723
2025-12-10	2.210	2.360	2.210	2.360	2.360	4,346
2025-12-09	2.450	2.450	2.200	2.210	2.210	51,532
2025-12-08	2.680	2.680	2.400	2.450	2.450	48,053
2025-12-05	2.260	2.400	2.180	2.400	2.400	34,790
2025-12-04	2.410	2.410	2.150	2.150	2.150	41,860
2025-12-03	2.080	2.590	2.080	2.410	2.410	265,819
2025-12-02	1.965	2.190	1.965	2.170	2.170	2,597
2025-12-01	2.350	2.360	2.030	2.250	2.250	30,562
2025-11-28	2.040	2.240	1.925	2.080	2.080	144,940
2025-11-27	1.970	2.060	1.970	2.060	2.060	8,468
2025-11-26	2.070	2.070	1.765	1.955	1.955	14,123
2025-11-25	1.865	2.050	1.700	2.040	2.040	154,739
2025-11-24	1.975	2.000	1.930	1.940	1.940	67,646
2025-11-21	1.935	2.060	1.935	1.975	1.975	26,068
2025-11-20	2.040	2.040	1.955	2.030	2.030	17,955
2025-11-19	2.060	2.060	2.020	2.020	2.020	18,210
2025-11-18	2.140	2.140	2.020	2.060	2.060	14,468
2025-11-17	2.010	2.490	2.010	2.130	2.130	38,281
2025-11-14	1.940	2.160	1.910	2.010	2.010	141,811
2025-11-13	1.985	1.985	1.885	1.930	1.930	14,977
2025-11-12	1.995	2.030	1.940	1.985	1.985	20,829
2025-11-11	1.850	1.990	1.740	1.990	1.990	210,768
2025-11-10	2.010	2.010	1.890	1.945	1.945	36,848
2025-11-07	2.020	2.040	1.900	1.985	1.985	99,845
2025-11-06	2.090	2.090	2.000	2.040	2.040	264,963
2025-11-05	2.040	2.120	2.040	2.100	2.100	145,461
2025-11-04	2.160	2.160	2.050	2.130	2.130	24,295
2025-11-03	2.200	2.250	2.100	2.160	2.160	30,147
2025-10-31	2.210	2.220	2.170	2.200	2.200	47,419

← NewerPage 4 of 21 · 1,259 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.