AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.370 | 3.450 | 3.270 | 3.280 | 3.280 | 65,855 |
| 2025-08-06 | 3.480 | 3.620 | 3.300 | 3.400 | 3.400 | 107,712 |
| 2025-08-05 | 3.110 | 3.700 | 3.060 | 3.700 | 3.700 | 273,974 |
| 2025-08-04 | 3.100 | 3.120 | 3.020 | 3.110 | 3.110 | 64,589 |
| 2025-08-01 | 3.110 | 3.200 | 3.100 | 3.130 | 3.130 | 37,356 |
| 2025-07-31 | 3.070 | 3.100 | 3.020 | 3.100 | 3.100 | 18,493 |
| 2025-07-30 | 3.070 | 3.070 | 3.040 | 3.070 | 3.070 | 17,170 |
| 2025-07-29 | 3.030 | 3.110 | 2.970 | 3.050 | 3.050 | 214,114 |
| 2025-07-28 | 2.910 | 3.070 | 2.900 | 3.000 | 3.000 | 187,625 |
| 2025-07-25 | 3.060 | 3.060 | 2.840 | 2.900 | 2.900 | 223,826 |
| 2025-07-24 | 3.060 | 3.110 | 3.000 | 3.060 | 3.060 | 83,449 |
| 2025-07-23 | 3.110 | 3.230 | 3.000 | 3.060 | 3.060 | 100,289 |
| 2025-07-22 | 3.180 | 3.600 | 3.100 | 3.100 | 3.100 | 220,588 |
| 2025-07-21 | 2.870 | 3.120 | 2.810 | 3.080 | 3.080 | 229,172 |
| 2025-07-18 | 2.890 | 2.890 | 2.800 | 2.860 | 2.860 | 109,729 |
| 2025-07-17 | 2.810 | 2.900 | 2.740 | 2.860 | 2.860 | 159,481 |
| 2025-07-16 | 2.890 | 2.990 | 2.830 | 2.890 | 2.890 | 157,457 |
| 2025-07-15 | 2.970 | 3.270 | 2.830 | 2.950 | 2.950 | 305,789 |
| 2025-07-14 | 2.980 | 3.000 | 2.830 | 2.880 | 2.880 | 68,809 |
| 2025-07-11 | 2.960 | 3.150 | 2.800 | 3.150 | 3.150 | 56,663 |
| 2025-07-10 | 2.530 | 3.240 | 2.530 | 2.960 | 2.960 | 147,170 |
| 2025-07-09 | 2.530 | 2.730 | 2.500 | 2.720 | 2.720 | 78,663 |
| 2025-07-08 | 3.030 | 3.030 | 2.510 | 2.590 | 2.590 | 90,713 |
| 2025-07-07 | 3.200 | 3.340 | 2.750 | 2.970 | 2.970 | 132,566 |
| 2025-07-04 | 2.980 | 3.320 | 2.890 | 3.140 | 3.140 | 53,595 |
| 2025-07-03 | 2.850 | 3.500 | 2.750 | 3.000 | 3.000 | 182,998 |
| 2025-07-02 | 2.860 | 2.860 | 2.623 | 2.784 | 2.784 | 44,837 |
| 2025-07-01 | 2.756 | 3.031 | 2.756 | 2.860 | 2.860 | 53,035 |
| 2025-06-30 | 2.604 | 2.718 | 2.575 | 2.661 | 2.661 | 36,775 |
| 2025-06-27 | 2.461 | 2.547 | 2.432 | 2.547 | 2.547 | 58,568 |
| 2025-06-26 | 2.650 | 2.650 | 2.480 | 2.560 | 2.560 | 52,608 |
| 2025-06-25 | 2.860 | 2.900 | 2.530 | 2.670 | 2.670 | 124,421 |
| 2025-06-24 | 2.940 | 3.000 | 2.680 | 2.740 | 2.740 | 121,840 |
| 2025-06-23 | 2.790 | 3.000 | 2.780 | 3.000 | 3.000 | 89,773 |
| 2025-06-19 | 2.720 | 2.820 | 2.680 | 2.790 | 2.790 | 41,910 |
| 2025-06-18 | 2.640 | 2.710 | 2.570 | 2.710 | 2.710 | 39,097 |
| 2025-06-17 | 2.810 | 2.900 | 2.590 | 2.640 | 2.640 | 93,895 |
| 2025-06-16 | 2.910 | 3.060 | 2.360 | 2.800 | 2.800 | 454,323 |
| 2025-06-13 | 3.700 | 3.700 | 3.510 | 3.620 | 3.620 | 86,073 |
| 2025-06-12 | 3.200 | 3.700 | 3.200 | 3.630 | 3.630 | 205,042 |
| 2025-06-11 | 3.340 | 3.470 | 3.200 | 3.250 | 3.250 | 66,532 |
| 2025-06-10 | 3.390 | 3.490 | 3.300 | 3.340 | 3.340 | 60,463 |
| 2025-06-09 | 3.400 | 3.400 | 3.000 | 3.400 | 3.400 | 107,565 |
| 2025-06-05 | 3.550 | 3.600 | 3.200 | 3.430 | 3.430 | 70,869 |
| 2025-06-04 | 3.490 | 3.600 | 3.330 | 3.550 | 3.550 | 113,998 |
| 2025-06-03 | 3.210 | 3.490 | 3.210 | 3.490 | 3.490 | 57,310 |
| 2025-06-02 | 3.130 | 3.350 | 3.120 | 3.210 | 3.210 | 181,605 |
| 2025-05-30 | 2.980 | 3.200 | 2.940 | 3.120 | 3.120 | 178,411 |
| 2025-05-28 | 2.790 | 2.990 | 2.790 | 2.930 | 2.930 | 162,388 |
| 2025-05-27 | 2.660 | 2.800 | 2.560 | 2.790 | 2.790 | 49,582 |
| 2025-05-26 | 2.600 | 2.720 | 2.440 | 2.680 | 2.680 | 106,447 |
| 2025-05-23 | 2.480 | 2.830 | 2.480 | 2.590 | 2.590 | 127,534 |
| 2025-05-22 | 2.490 | 2.610 | 2.460 | 2.460 | 2.460 | 63,644 |
| 2025-05-21 | 2.520 | 2.540 | 2.380 | 2.490 | 2.490 | 64,761 |
| 2025-05-20 | 2.450 | 2.500 | 2.400 | 2.440 | 2.440 | 52,755 |
| 2025-05-19 | 2.350 | 2.450 | 2.300 | 2.450 | 2.450 | 41,258 |
| 2025-05-16 | 2.350 | 2.480 | 2.340 | 2.440 | 2.440 | 28,897 |
| 2025-05-15 | 2.590 | 2.590 | 2.360 | 2.500 | 2.500 | 27,060 |
| 2025-05-14 | 2.680 | 2.680 | 2.340 | 2.520 | 2.520 | 38,639 |
| 2025-05-13 | 2.560 | 2.640 | 2.420 | 2.510 | 2.510 | 82,041 |
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.