AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.040 | 1.100 | 0.812 | 0.930 | 0.930 | 285,570 |
| 2025-02-12 | 1.030 | 1.080 | 0.950 | 1.020 | 1.020 | 168,639 |
| 2025-02-11 | 1.185 | 1.185 | 1.000 | 1.050 | 1.050 | 276,154 |
| 2025-02-10 | 1.285 | 1.285 | 1.110 | 1.185 | 1.185 | 177,463 |
| 2025-02-07 | 1.155 | 1.245 | 1.150 | 1.190 | 1.190 | 37,150 |
| 2025-02-06 | 1.170 | 1.210 | 1.150 | 1.210 | 1.210 | 33,043 |
| 2025-02-05 | 1.270 | 1.270 | 1.155 | 1.195 | 1.195 | 247,008 |
| 2025-02-04 | 1.270 | 1.425 | 1.270 | 1.280 | 1.280 | 59,140 |
| 2025-02-03 | 1.400 | 1.400 | 1.265 | 1.295 | 1.295 | 79,174 |
| 2025-01-31 | 1.390 | 1.425 | 1.365 | 1.425 | 1.425 | 56,268 |
| 2025-01-30 | 1.445 | 1.445 | 1.375 | 1.410 | 1.410 | 5,017 |
| 2025-01-29 | 1.485 | 1.485 | 1.400 | 1.455 | 1.455 | 27,489 |
| 2025-01-28 | 1.550 | 1.550 | 1.230 | 1.510 | 1.510 | 40,069 |
| 2025-01-27 | 1.565 | 1.625 | 1.500 | 1.510 | 1.510 | 95,883 |
| 2025-01-24 | 1.295 | 1.800 | 1.240 | 1.565 | 1.565 | 169,015 |
| 2025-01-23 | 1.325 | 1.325 | 1.210 | 1.295 | 1.295 | 34,385 |
| 2025-01-22 | 1.335 | 1.405 | 1.200 | 1.265 | 1.265 | 95,252 |
| 2025-01-21 | 1.280 | 1.550 | 1.235 | 1.335 | 1.335 | 219,662 |
| 2025-01-20 | 1.275 | 1.395 | 1.235 | 1.275 | 1.275 | 21,468 |
| 2025-01-17 | 1.270 | 1.370 | 1.225 | 1.280 | 1.280 | 101,820 |
| 2025-01-16 | 1.180 | 1.230 | 1.160 | 1.205 | 1.205 | 36,673 |
| 2025-01-15 | 1.340 | 1.340 | 1.195 | 1.250 | 1.250 | 17,587 |
| 2025-01-14 | 1.185 | 1.300 | 1.185 | 1.240 | 1.240 | 90,571 |
| 2025-01-13 | 1.285 | 1.545 | 1.100 | 1.200 | 1.200 | 146,255 |
| 2025-01-10 | 1.255 | 1.340 | 1.255 | 1.300 | 1.300 | 19,777 |
| 2025-01-09 | 1.440 | 1.480 | 1.345 | 1.345 | 1.345 | 34,006 |
| 2025-01-08 | 1.420 | 1.445 | 1.340 | 1.445 | 1.445 | 33,660 |
| 2025-01-07 | 1.445 | 1.550 | 1.380 | 1.520 | 1.520 | 49,140 |
| 2025-01-03 | 1.515 | 1.545 | 1.155 | 1.445 | 1.445 | 81,167 |
| 2025-01-02 | 1.240 | 1.445 | 1.125 | 1.340 | 1.340 | 118,643 |
| 2024-12-30 | 1.130 | 1.165 | 1.115 | 1.150 | 1.150 | 77,305 |
| 2024-12-27 | 1.190 | 1.190 | 1.115 | 1.170 | 1.170 | 31,259 |
| 2024-12-23 | 1.275 | 1.275 | 1.145 | 1.190 | 1.190 | 47,078 |
| 2024-12-20 | 1.220 | 1.275 | 1.185 | 1.265 | 1.265 | 13,060 |
| 2024-12-19 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 75,406 |
| 2024-12-18 | 1.165 | 1.170 | 1.125 | 1.170 | 1.170 | 86,220 |
| 2024-12-17 | 1.165 | 1.170 | 1.135 | 1.170 | 1.170 | 194,070 |
| 2024-12-16 | 1.165 | 1.165 | 1.095 | 1.165 | 1.165 | 87,991 |
| 2024-12-13 | 1.200 | 1.220 | 1.140 | 1.170 | 1.170 | 170,169 |
| 2024-12-12 | 1.195 | 1.210 | 1.190 | 1.210 | 1.210 | 49,802 |
| 2024-12-11 | 1.200 | 1.200 | 1.165 | 1.195 | 1.195 | 7,500 |
| 2024-12-10 | 1.195 | 1.210 | 1.165 | 1.200 | 1.200 | 88,949 |
| 2024-12-09 | 1.160 | 1.200 | 1.150 | 1.195 | 1.195 | 70,988 |
| 2024-12-06 | 1.190 | 1.615 | 1.175 | 1.215 | 1.215 | 72,493 |
| 2024-12-05 | 1.110 | 1.175 | 1.110 | 1.175 | 1.175 | 120,862 |
| 2024-12-04 | 1.095 | 1.180 | 1.005 | 1.125 | 1.125 | 151,867 |
| 2024-12-03 | 1.185 | 1.185 | 1.075 | 1.105 | 1.105 | 99,859 |
| 2024-12-02 | 1.195 | 1.195 | 1.100 | 1.155 | 1.155 | 154,070 |
| 2024-11-29 | 1.040 | 1.200 | 1.040 | 1.190 | 1.190 | 138,008 |
| 2024-11-28 | 1.055 | 1.075 | 1.000 | 1.035 | 1.035 | 31,304 |
| 2024-11-27 | 1.100 | 1.100 | 0.940 | 1.020 | 1.020 | 167,018 |
| 2024-11-26 | 1.190 | 1.190 | 0.990 | 1.075 | 1.075 | 145,663 |
| 2024-11-25 | 1.040 | 1.195 | 1.040 | 1.140 | 1.140 | 207,690 |
| 2024-11-22 | 1.015 | 1.050 | 0.946 | 1.050 | 1.050 | 119,242 |
| 2024-11-21 | 1.115 | 1.120 | 0.940 | 1.005 | 1.005 | 207,891 |
| 2024-11-20 | 1.160 | 1.160 | 1.110 | 1.125 | 1.125 | 15,496 |
| 2024-11-19 | 1.150 | 1.230 | 1.125 | 1.140 | 1.140 | 53,904 |
| 2024-11-18 | 1.395 | 1.395 | 1.110 | 1.160 | 1.160 | 269,898 |
| 2024-11-15 | 1.380 | 1.400 | 1.170 | 1.265 | 1.265 | 347,056 |
| 2024-11-14 | 1.600 | 1.600 | 1.290 | 1.380 | 1.380 | 520,657 |
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.