AlzeCure Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.180	2.200	2.160	2.200	2.200	83,380
2025-10-29	2.120	2.180	2.080	2.180	2.180	72,592
2025-10-28	2.380	2.390	2.080	2.120	2.120	125,885
2025-10-27	2.250	2.310	2.120	2.220	2.220	141,951
2025-10-24	2.370	2.370	2.150	2.240	2.240	132,621
2025-10-23	2.310	2.360	2.230	2.280	2.280	78,629
2025-10-22	2.380	2.390	2.310	2.370	2.370	33,259
2025-10-21	2.410	2.410	2.370	2.410	2.410	13,751
2025-10-20	2.450	2.500	2.350	2.350	2.350	99,702
2025-10-17	2.450	2.450	2.370	2.440	2.440	38,782
2025-10-16	2.450	2.450	2.410	2.420	2.420	16,684
2025-10-15	2.570	2.570	2.420	2.450	2.450	94,789
2025-10-14	2.540	2.640	2.500	2.540	2.540	237,715
2025-10-13	2.410	2.490	2.410	2.490	2.490	38,160
2025-10-10	2.460	2.550	2.460	2.500	2.500	33,311
2025-10-09	2.620	2.620	2.420	2.520	2.520	70,438
2025-10-08	2.630	2.630	2.450	2.620	2.620	173,440
2025-10-07	2.680	2.680	2.620	2.640	2.640	38,354
2025-10-06	2.860	2.890	2.620	2.700	2.700	116,586
2025-10-03	2.600	2.770	2.560	2.770	2.770	161,357
2025-10-02	2.600	2.720	2.570	2.610	2.610	102,804
2025-10-01	2.570	2.610	2.500	2.550	2.550	116,836
2025-09-30	2.590	2.590	2.530	2.580	2.580	24,696
2025-09-29	2.570	2.680	2.520	2.550	2.550	72,635
2025-09-26	2.610	2.630	2.360	2.550	2.550	97,606
2025-09-25	2.660	2.790	2.580	2.640	2.640	195,221
2025-09-24	2.710	2.770	2.500	2.660	2.660	133,442
2025-09-23	2.810	2.810	2.600	2.740	2.740	152,050
2025-09-22	2.930	2.930	2.760	2.880	2.880	117,903
2025-09-19	2.900	3.020	2.900	2.950	2.950	97,223
2025-09-18	2.850	3.260	2.840	3.060	3.060	275,425
2025-09-17	2.540	2.910	2.330	2.810	2.810	462,277
2025-09-16	2.820	2.820	2.600	2.690	2.690	300,388
2025-09-15	2.890	2.890	2.680	2.840	2.840	140,036
2025-09-12	2.960	2.960	2.800	2.950	2.950	157,985
2025-09-11	3.000	3.130	2.750	2.970	2.970	298,400
2025-09-10	3.200	3.220	2.920	3.060	3.060	172,594
2025-09-09	3.250	3.270	3.080	3.200	3.200	84,753
2025-09-08	3.460	3.710	3.030	3.210	3.210	643,824
2025-09-05	3.680	3.680	3.450	3.530	3.530	80,463
2025-09-04	3.550	3.830	3.490	3.550	3.550	219,240
2025-09-03	3.620	3.740	3.300	3.550	3.550	116,506
2025-09-02	3.710	3.800	3.630	3.740	3.740	134,732
2025-09-01	3.590	3.790	3.590	3.700	3.700	205,489
2025-08-29	3.590	3.670	3.530	3.560	3.560	40,839
2025-08-28	3.600	3.690	3.450	3.590	3.590	111,064
2025-08-27	3.590	3.600	3.210	3.540	3.540	324,116
2025-08-26	4.100	4.100	3.500	3.640	3.640	337,204
2025-08-25	3.860	4.000	3.670	4.000	4.000	189,395
2025-08-22	3.950	3.990	3.700	3.850	3.850	157,588
2025-08-21	3.800	4.160	3.800	3.910	3.910	112,572
2025-08-20	4.260	4.260	3.570	3.800	3.800	263,238
2025-08-19	4.550	4.640	3.950	4.260	4.260	311,401
2025-08-18	4.770	4.800	4.310	4.520	4.520	518,569
2025-08-15	4.600	4.950	4.600	4.750	4.750	321,523
2025-08-14	4.310	4.940	4.310	4.620	4.620	461,271
2025-08-13	4.060	4.430	4.060	4.250	4.250	209,520
2025-08-12	3.870	4.100	3.870	4.050	4.050	213,606
2025-08-11	3.600	4.320	3.540	3.820	3.820	250,236
2025-08-08	3.310	3.730	3.310	3.730	3.730	171,073

← NewerPage 5 of 21 · 1,257 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.