AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.600 | 1.650 | 1.525 | 1.550 | 1.550 | 35,288 |
| 2024-11-12 | 1.645 | 1.645 | 1.535 | 1.635 | 1.635 | 7,258 |
| 2024-11-11 | 1.530 | 1.645 | 1.530 | 1.620 | 1.620 | 44,298 |
| 2024-11-08 | 1.565 | 1.620 | 1.400 | 1.530 | 1.530 | 66,615 |
| 2024-11-07 | 1.635 | 1.640 | 1.500 | 1.575 | 1.575 | 30,909 |
| 2024-11-06 | 1.780 | 1.780 | 1.420 | 1.550 | 1.550 | 164,606 |
| 2024-11-05 | 1.690 | 1.710 | 1.600 | 1.660 | 1.660 | 93,896 |
| 2024-11-04 | 1.690 | 1.845 | 1.655 | 1.730 | 1.730 | 5,782 |
| 2024-11-01 | 1.745 | 1.770 | 1.690 | 1.720 | 1.720 | 46,956 |
| 2024-10-31 | 1.670 | 1.860 | 1.650 | 1.765 | 1.765 | 32,166 |
| 2024-10-30 | 1.760 | 1.805 | 1.650 | 1.735 | 1.735 | 92,906 |
| 2024-10-29 | 1.805 | 1.935 | 1.750 | 1.780 | 1.780 | 60,871 |
| 2024-10-28 | 1.790 | 2.000 | 1.755 | 1.800 | 1.800 | 208,107 |
| 2024-10-25 | 1.840 | 1.850 | 1.735 | 1.790 | 1.790 | 64,481 |
| 2024-10-24 | 1.815 | 1.820 | 1.790 | 1.820 | 1.820 | 25,485 |
| 2024-10-23 | 1.840 | 1.840 | 1.775 | 1.785 | 1.785 | 29,571 |
| 2024-10-22 | 1.840 | 1.855 | 1.790 | 1.840 | 1.840 | 22,561 |
| 2024-10-21 | 1.785 | 1.860 | 1.735 | 1.840 | 1.840 | 97,213 |
| 2024-10-18 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 34,920 |
| 2024-10-17 | 1.710 | 1.765 | 1.710 | 1.760 | 1.760 | 6,946 |
| 2024-10-16 | 1.800 | 1.800 | 1.650 | 1.770 | 1.770 | 68,009 |
| 2024-10-15 | 1.735 | 1.770 | 1.725 | 1.755 | 1.755 | 27,247 |
| 2024-10-14 | 1.805 | 1.805 | 1.765 | 1.765 | 1.765 | 22,604 |
| 2024-10-11 | 1.865 | 1.865 | 1.480 | 1.805 | 1.805 | 163,938 |
| 2024-10-10 | 1.830 | 1.910 | 1.800 | 1.910 | 1.910 | 21,607 |
| 2024-10-09 | 1.860 | 1.900 | 1.815 | 1.850 | 1.850 | 23,093 |
| 2024-10-08 | 1.835 | 1.895 | 1.815 | 1.850 | 1.850 | 10,616 |
| 2024-10-07 | 1.810 | 1.845 | 1.800 | 1.835 | 1.835 | 27,650 |
| 2024-10-04 | 1.835 | 1.900 | 1.805 | 1.900 | 1.900 | 15,644 |
| 2024-10-03 | 1.885 | 1.915 | 1.830 | 1.850 | 1.850 | 16,345 |
| 2024-10-02 | 1.890 | 1.890 | 1.850 | 1.885 | 1.885 | 3,449 |
| 2024-10-01 | 1.940 | 1.940 | 1.835 | 1.890 | 1.890 | 19,530 |
| 2024-09-30 | 1.800 | 1.910 | 1.800 | 1.895 | 1.895 | 7,131 |
| 2024-09-27 | 1.955 | 1.955 | 1.800 | 1.800 | 1.800 | 62,455 |
| 2024-09-26 | 1.900 | 1.915 | 1.845 | 1.885 | 1.885 | 41,302 |
| 2024-09-25 | 1.940 | 1.940 | 1.875 | 1.900 | 1.900 | 39,930 |
| 2024-09-24 | 2.060 | 2.090 | 1.925 | 1.950 | 1.950 | 58,575 |
| 2024-09-23 | 1.995 | 2.070 | 1.975 | 2.070 | 2.070 | 3,400 |
| 2024-09-20 | 1.950 | 2.060 | 1.950 | 1.995 | 1.995 | 74,764 |
| 2024-09-19 | 1.985 | 2.020 | 1.915 | 2.000 | 2.000 | 9,813 |
| 2024-09-18 | 2.030 | 2.030 | 1.925 | 1.985 | 1.985 | 53,153 |
| 2024-09-17 | 1.915 | 2.040 | 1.915 | 2.040 | 2.040 | 5,253 |
| 2024-09-16 | 1.995 | 2.070 | 1.940 | 1.965 | 1.965 | 21,084 |
| 2024-09-13 | 1.980 | 1.995 | 1.850 | 1.995 | 1.995 | 8,202 |
| 2024-09-12 | 1.995 | 1.995 | 1.620 | 1.980 | 1.980 | 69,642 |
| 2024-09-11 | 1.985 | 1.985 | 1.900 | 1.935 | 1.935 | 30,460 |
| 2024-09-10 | 1.960 | 1.985 | 1.910 | 1.985 | 1.985 | 7,940 |
| 2024-09-09 | 1.995 | 1.995 | 1.950 | 1.960 | 1.960 | 1,500 |
| 2024-09-06 | 1.915 | 1.995 | 1.915 | 1.995 | 1.995 | 8,264 |
| 2024-09-05 | 1.965 | 1.975 | 1.930 | 1.965 | 1.965 | 11,893 |
| 2024-09-04 | 1.925 | 1.960 | 1.920 | 1.945 | 1.945 | 12,652 |
| 2024-09-03 | 2.100 | 2.100 | 1.900 | 1.960 | 1.960 | 48,868 |
| 2024-09-02 | 2.100 | 2.100 | 1.985 | 1.985 | 1.985 | 17,929 |
| 2024-08-30 | 2.050 | 2.100 | 2.010 | 2.100 | 2.100 | 53,603 |
| 2024-08-29 | 1.930 | 2.230 | 1.890 | 2.050 | 2.050 | 138,805 |
| 2024-08-28 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 71,606 |
| 2024-08-27 | 1.880 | 1.965 | 1.875 | 1.930 | 1.930 | 56,333 |
| 2024-08-26 | 2.040 | 2.040 | 1.800 | 1.875 | 1.875 | 240,669 |
| 2024-08-23 | 2.070 | 2.090 | 2.050 | 2.080 | 2.080 | 94,779 |
| 2024-08-22 | 2.050 | 2.080 | 1.995 | 2.050 | 2.050 | 29,513 |
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.