Glycorex Transplantation B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	1.040	1.100	1.005	1.005	1.005	51,033
2024-08-20	1.000	1.050	1.000	1.050	1.050	407
2024-08-19	1.120	1.120	1.000	1.050	1.050	6,316
2024-08-16	1.165	1.165	1.000	1.120	1.120	12,076
2024-08-15	0.970	1.380	0.914	1.165	1.165	65,873
2024-08-14	1.090	1.090	0.962	0.970	0.970	40,005
2024-08-13	0.990	1.400	0.842	1.090	1.090	173,484
2024-08-12	0.940	0.940	0.862	0.900	0.900	9,228
2024-08-09	0.980	0.980	0.856	0.958	0.958	11,805
2024-08-08	1.005	1.005	1.000	1.000	1.000	8,901
2024-08-07	0.880	1.020	0.880	1.020	1.020	9,000
2024-08-06	0.838	0.840	0.838	0.840	0.840	8,077
2024-08-05	0.800	0.888	0.786	0.822	0.822	55,148
2024-08-02	0.900	0.900	0.840	0.868	0.868	30,506
2024-08-01	0.810	0.900	0.810	0.900	0.900	211
2024-07-30	0.870	0.916	0.854	0.898	0.898	26,294
2024-07-29	0.850	0.870	0.800	0.868	0.868	28,703
2024-07-26	0.810	0.850	0.760	0.850	0.850	92,298
2024-07-25	0.800	0.800	0.762	0.800	0.800	29,495
2024-07-24	0.866	0.866	0.800	0.800	0.800	14,023
2024-07-23	0.800	0.838	0.800	0.812	0.812	58,927
2024-07-22	0.850	0.880	0.830	0.878	0.878	58,034
2024-07-19	0.890	0.890	0.890	0.890	0.890	1,000
2024-07-18	0.860	0.864	0.802	0.864	0.864	10,845
2024-07-17	0.868	0.868	0.800	0.800	0.800	37,851
2024-07-16	0.802	0.868	0.802	0.868	0.868	36,420
2024-07-15	0.810	0.898	0.810	0.850	0.850	20,649
2024-07-12	0.820	0.878	0.810	0.828	0.828	56,596
2024-07-11	0.846	0.850	0.820	0.826	0.826	29,761
2024-07-10	0.850	0.850	0.820	0.850	0.850	12,192
2024-07-09	0.916	0.916	0.820	0.820	0.820	5,660
2024-07-08	0.888	0.990	0.800	0.932	0.932	153,944
2024-07-05	0.920	0.920	0.842	0.878	0.878	85,066
2024-07-04	0.910	0.950	0.900	0.920	0.920	52,948
2024-07-03	0.966	0.968	0.880	0.968	0.968	13,514
2024-07-02	0.978	0.998	0.950	0.998	0.998	73,612
2024-07-01	1.070	1.070	0.984	0.984	0.984	9,000
2024-06-28	1.055	1.075	1.005	1.050	1.050	5,139
2024-06-27	1.020	1.055	1.000	1.055	1.055	10,200
2024-06-26	1.020	1.060	1.020	1.060	1.060	18,213
2024-06-25	1.005	1.100	1.000	1.020	1.020	14,219
2024-06-24	1.000	1.005	1.000	1.005	1.005	39
2024-06-20	1.095	1.095	1.015	1.035	1.035	34,973
2024-06-19	1.060	1.060	1.060	1.060	1.060	13,800
2024-06-18	1.045	1.205	1.045	1.145	1.145	14,250
2024-06-17	0.922	1.020	0.922	1.020	1.020	9,050
2024-06-14	1.055	1.055	1.000	1.000	1.000	4,723
2024-06-13	1.125	1.125	1.000	1.055	1.055	62,497
2024-06-12	0.930	1.205	0.930	1.200	1.200	163,378
2024-06-11	0.922	0.976	0.920	0.920	0.920	52,627
2024-06-10	0.980	0.980	0.902	0.912	0.912	13,458
2024-06-07	0.950	0.978	0.890	0.978	0.978	8,750
2024-06-05	0.950	0.950	0.950	0.950	0.950	5,000
2024-06-04	1.000	1.000	0.920	0.942	0.942	50,522
2024-06-03	0.988	0.988	0.988	0.988	0.988	800
2024-05-31	0.920	0.998	0.920	0.998	0.998	22,428
2024-05-30	0.854	0.994	0.854	0.966	0.966	65,335
2024-05-29	0.854	0.882	0.854	0.882	0.882	20,210
2024-05-28	0.892	0.892	0.860	0.860	0.860	20,092
2024-05-27	0.882	0.892	0.852	0.892	0.892	2,845

← NewerPage 10 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.