AlzeCure Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.570	2.720	2.410	2.690	2.690	56,843
2025-05-09	2.600	2.600	2.420	2.580	2.580	73,409
2025-05-08	2.570	2.620	2.450	2.540	2.540	68,129
2025-05-07	2.620	2.620	2.410	2.530	2.530	162,711
2025-05-06	2.400	2.670	2.290	2.400	2.400	110,618
2025-05-05	2.460	2.620	2.200	2.390	2.390	46,380
2025-05-02	2.370	2.450	2.300	2.450	2.450	13,482
2025-04-30	2.260	2.400	2.260	2.370	2.370	9,288
2025-04-29	2.400	2.400	2.290	2.380	2.380	13,735
2025-04-28	2.400	2.400	2.250	2.400	2.400	29,248
2025-04-25	2.460	2.460	2.240	2.310	2.310	22,092
2025-04-24	2.270	2.490	2.210	2.330	2.330	13,676
2025-04-23	2.400	2.400	2.150	2.290	2.290	39,638
2025-04-22	2.470	2.470	2.380	2.420	2.420	20,347
2025-04-17	2.280	2.470	2.250	2.470	2.470	6,816
2025-04-16	2.300	2.410	2.210	2.280	2.280	38,822
2025-04-15	2.300	2.380	1.500	2.300	2.300	100,722
2025-04-14	2.440	2.480	2.240	2.300	2.300	100,411
2025-04-11	2.480	2.510	2.300	2.440	2.440	54,888
2025-04-10	2.710	2.740	2.380	2.490	2.490	132,312
2025-04-09	2.400	2.870	2.400	2.490	2.490	94,599
2025-04-08	2.700	2.870	2.350	2.430	2.430	99,239
2025-04-07	2.420	2.650	2.170	2.570	2.570	314,845
2025-04-04	2.320	2.700	2.320	2.610	2.610	107,326
2025-04-03	2.480	2.650	2.230	2.380	2.380	68,138
2025-04-02	2.150	2.670	2.150	2.460	2.460	210,639
2025-04-01	2.240	2.250	2.150	2.250	2.250	26,567
2025-03-31	2.190	2.270	2.100	2.270	2.270	41,671
2025-03-28	2.220	2.240	2.100	2.200	2.200	84,888
2025-03-27	2.250	2.290	2.160	2.230	2.230	51,349
2025-03-26	2.290	2.300	2.220	2.280	2.280	26,056
2025-03-25	2.450	2.450	2.160	2.290	2.290	202,178
2025-03-24	2.750	2.750	2.330	2.480	2.480	106,804
2025-03-21	2.550	2.920	2.510	2.800	2.800	73,580
2025-03-20	2.710	2.710	2.180	2.470	2.470	191,297
2025-03-19	2.950	2.950	2.620	2.760	2.760	115,259
2025-03-18	3.080	3.200	2.900	2.950	2.950	38,566
2025-03-17	3.300	3.410	2.810	2.980	2.980	232,075
2025-03-14	3.050	3.260	3.000	3.240	3.240	161,287
2025-03-13	3.460	3.460	2.900	3.050	3.050	267,126
2025-03-12	3.500	3.590	3.370	3.460	3.460	246,261
2025-03-11	2.670	3.860	2.670	3.370	3.370	885,701
2025-03-10	2.180	2.830	2.120	2.620	2.620	294,543
2025-03-07	2.320	2.320	2.010	2.180	2.180	39,482
2025-03-06	2.270	2.570	2.010	2.300	2.300	251,572
2025-03-05	2.890	2.890	2.190	2.270	2.270	86,568
2025-03-04	2.100	2.350	2.010	2.310	2.310	216,220
2025-03-03	1.920	2.390	1.900	2.210	2.210	355,350
2025-02-28	1.910	1.920	1.850	1.920	1.920	151,669
2025-02-27	1.900	1.910	1.720	1.910	1.910	88,782
2025-02-26	1.910	1.910	1.815	1.880	1.880	170,177
2025-02-25	1.720	1.985	1.650	1.905	1.905	276,697
2025-02-24	1.570	1.735	1.570	1.730	1.730	158,214
2025-02-21	1.750	1.750	1.555	1.650	1.650	183,397
2025-02-20	1.500	1.900	1.500	1.750	1.750	466,701
2025-02-19	1.475	1.500	1.335	1.500	1.500	211,022
2025-02-18	1.225	1.645	1.220	1.480	1.480	488,222
2025-02-17	0.912	1.275	0.912	1.200	1.200	509,922
2025-02-14	0.918	0.946	0.890	0.924	0.924	201,483
2025-02-13	1.040	1.100	0.812	0.930	0.930	285,570

← NewerPage 7 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.