AlzeCure Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.100 | 7.340 | 6.980 | 7.100 | 7.100 | 99,889 |
| 2026-10-15 | 7.000 | 7.340 | 6.940 | 7.040 | 7.040 | 201,484 |
| 2026-10-14 | 7.020 | 7.240 | 6.940 | 7.120 | 7.120 | 84,315 |
| 2026-10-13 | 7.100 | 7.200 | 6.940 | 7.140 | 7.140 | 145,683 |
| 2026-10-12 | 6.920 | 7.100 | 6.620 | 7.100 | 7.100 | 181,353 |
| 2026-10-09 | 6.800 | 6.860 | 6.700 | 6.760 | 6.760 | 172,901 |
| 2026-10-08 | 6.840 | 6.920 | 6.700 | 6.740 | 6.740 | 75,312 |
| 2026-10-07 | 6.740 | 7.000 | 6.700 | 6.900 | 6.900 | 145,287 |
| 2026-10-06 | 6.940 | 7.080 | 6.680 | 6.800 | 6.800 | 130,226 |
| 2026-10-05 | 7.020 | 7.160 | 6.840 | 6.940 | 6.940 | 194,118 |
| 2026-10-02 | 7.280 | 7.340 | 6.860 | 6.860 | 6.860 | 251,392 |
| 2026-10-01 | 7.480 | 7.480 | 7.240 | 7.260 | 7.260 | 158,352 |
| 2026-09-30 | 7.320 | 7.520 | 7.280 | 7.460 | 7.460 | 124,056 |
| 2026-09-29 | 7.340 | 7.540 | 7.240 | 7.440 | 7.440 | 123,747 |
| 2026-09-28 | 7.480 | 7.580 | 7.260 | 7.320 | 7.320 | 90,952 |
| 2026-09-25 | 7.560 | 7.640 | 7.360 | 7.500 | 7.500 | 196,858 |
| 2026-09-24 | 7.500 | 7.740 | 7.200 | 7.560 | 7.560 | 297,875 |
| 2026-09-23 | 7.500 | 7.740 | 7.440 | 7.520 | 7.520 | 177,777 |
| 2026-09-22 | 7.560 | 7.740 | 7.460 | 7.600 | 7.600 | 177,049 |
| 2026-09-21 | 7.620 | 7.900 | 7.500 | 7.500 | 7.500 | 212,763 |
| 2026-09-18 | 7.740 | 7.960 | 7.680 | 7.740 | 7.740 | 211,405 |
| 2026-09-17 | 7.980 | 8.000 | 7.660 | 7.760 | 7.760 | 253,730 |
| 2026-09-16 | 8.000 | 8.080 | 7.860 | 8.040 | 8.040 | 112,454 |
| 2026-09-15 | 8.120 | 8.140 | 7.900 | 8.000 | 8.000 | 211,601 |
| 2026-09-14 | 8.080 | 8.280 | 7.960 | 8.180 | 8.180 | 144,768 |
| 2026-09-11 | 8.400 | 8.560 | 8.000 | 8.180 | 8.180 | 386,657 |
| 2026-09-10 | 8.100 | 8.560 | 7.880 | 8.380 | 8.380 | 393,490 |
| 2026-09-09 | 8.380 | 8.380 | 7.980 | 8.000 | 8.000 | 511,041 |
| 2026-09-08 | 8.540 | 8.680 | 8.240 | 8.440 | 8.440 | 449,394 |
| 2026-09-07 | 8.220 | 8.600 | 7.960 | 8.380 | 8.380 | 937,810 |
| 2026-09-04 | 8.160 | 8.220 | 7.940 | 8.180 | 8.180 | 297,193 |
| 2026-09-03 | 8.100 | 8.260 | 7.900 | 8.140 | 8.140 | 621,338 |
| 2026-09-02 | 7.940 | 8.300 | 7.700 | 8.080 | 8.080 | 997,127 |
| 2026-09-01 | 7.500 | 8.080 | 7.360 | 7.940 | 7.940 | 819,223 |
| 2026-08-31 | 7.740 | 7.780 | 7.160 | 7.380 | 7.380 | 442,398 |
| 2026-08-28 | 7.680 | 8.200 | 7.420 | 7.620 | 7.620 | 1,316,940 |
| 2026-08-27 | 6.300 | 7.680 | 6.180 | 7.680 | 7.680 | 1,950,826 |
| 2026-08-26 | 6.500 | 6.600 | 6.140 | 6.280 | 6.280 | 460,169 |
| 2026-08-25 | 6.200 | 6.500 | 6.100 | 6.400 | 6.400 | 293,409 |
| 2026-08-24 | 6.340 | 6.340 | 6.060 | 6.240 | 6.240 | 321,990 |
| 2026-08-21 | 6.600 | 6.760 | 6.260 | 6.420 | 6.420 | 301,078 |
| 2026-08-20 | 6.720 | 6.780 | 6.560 | 6.640 | 6.640 | 249,104 |
| 2026-08-19 | 6.700 | 6.800 | 6.540 | 6.700 | 6.700 | 167,077 |
| 2026-08-18 | 6.740 | 6.980 | 6.600 | 6.720 | 6.720 | 443,675 |
| 2026-08-17 | 6.740 | 6.840 | 6.620 | 6.740 | 6.740 | 146,425 |
| 2026-08-14 | 6.760 | 6.760 | 6.640 | 6.740 | 6.740 | 50,942 |
| 2026-08-13 | 6.840 | 6.840 | 6.600 | 6.720 | 6.720 | 149,574 |
| 2026-08-12 | 6.840 | 7.180 | 6.600 | 6.720 | 6.720 | 525,993 |
| 2026-08-11 | 6.720 | 6.980 | 6.700 | 6.840 | 6.840 | 289,894 |
| 2026-08-10 | 6.980 | 7.000 | 6.540 | 6.720 | 6.720 | 262,080 |
| 2026-08-07 | 6.640 | 7.040 | 6.540 | 6.940 | 6.940 | 523,153 |
| 2026-08-06 | 6.620 | 6.700 | 6.480 | 6.660 | 6.660 | 247,048 |
| 2026-08-05 | 6.220 | 6.720 | 6.220 | 6.560 | 6.560 | 424,603 |
| 2026-08-04 | 6.140 | 6.360 | 6.100 | 6.300 | 6.300 | 338,669 |
| 2026-08-03 | 6.000 | 6.220 | 5.800 | 6.180 | 6.180 | 220,267 |
| 2026-07-31 | 6.320 | 6.340 | 6.000 | 6.080 | 6.080 | 158,521 |
| 2026-07-30 | 6.140 | 6.340 | 6.120 | 6.300 | 6.300 | 115,018 |
| 2026-07-29 | 6.220 | 6.300 | 6.060 | 6.140 | 6.140 | 250,429 |
| 2026-07-28 | 6.380 | 6.400 | 6.100 | 6.340 | 6.340 | 182,871 |
| 2026-07-27 | 6.320 | 6.700 | 6.320 | 6.400 | 6.400 | 360,895 |
Page 1 of 21 · 1,259 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.