Glycorex Transplantation B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.180	1.195	1.135	1.150	1.150	27,955
2024-02-26	1.200	1.200	1.165	1.180	1.180	13,560
2024-02-23	1.325	1.325	1.140	1.210	1.210	29,532
2024-02-22	1.280	1.380	1.040	1.210	1.210	51,511
2024-02-21	1.300	1.380	1.255	1.380	1.380	44,700
2024-02-20	1.300	1.385	1.290	1.320	1.320	57,109
2024-02-19	1.295	1.295	1.285	1.290	1.290	11,361
2024-02-16	1.280	1.295	1.210	1.295	1.295	18,719
2024-02-15	1.325	1.325	1.235	1.235	1.235	6,075
2024-02-14	1.230	1.270	1.230	1.230	1.230	6,604
2024-02-13	1.290	1.335	1.270	1.325	1.325	21,206
2024-02-12	1.215	1.295	1.215	1.290	1.290	738
2024-02-09	1.300	1.300	1.215	1.215	1.215	53,455
2024-02-08	1.210	1.210	1.205	1.205	1.205	9,649
2024-02-07	1.200	1.250	1.200	1.250	1.250	2,526
2024-02-06	1.210	1.245	1.200	1.200	1.200	8,899
2024-02-05	1.290	1.300	1.225	1.250	1.250	23,182
2024-02-02	1.290	1.290	1.275	1.290	1.290	21,841
2024-02-01	1.220	1.295	1.200	1.265	1.265	46,935
2024-01-31	1.315	1.315	1.225	1.230	1.230	12,017
2024-01-30	1.285	1.320	1.260	1.260	1.260	7,380
2024-01-29	1.320	1.320	1.200	1.310	1.310	36,235
2024-01-26	1.375	1.375	1.320	1.320	1.320	22,200
2024-01-25	1.320	1.360	1.275	1.350	1.350	9,480
2024-01-24	1.340	1.340	1.320	1.320	1.320	15,812
2024-01-23	1.250	1.300	1.250	1.300	1.300	22,939
2024-01-22	1.350	1.350	1.245	1.260	1.260	62,982
2024-01-19	1.250	1.350	1.205	1.350	1.350	68,031
2024-01-18	1.245	1.250	1.090	1.250	1.250	180,719
2024-01-17	1.320	1.320	1.225	1.285	1.285	2,745
2024-01-16	1.300	1.385	1.290	1.365	1.365	13,215
2024-01-15	1.400	1.400	1.320	1.325	1.325	34,824
2024-01-12	1.400	1.400	1.320	1.400	1.400	122,360
2024-01-11	1.400	1.400	1.340	1.350	1.350	14,275
2024-01-10	1.360	1.400	1.360	1.400	1.400	6,785
2024-01-09	1.400	1.400	1.350	1.395	1.395	21,857
2024-01-08	1.440	1.450	1.400	1.400	1.400	65,383
2024-01-05	1.435	1.435	1.435	1.435	1.435	3,716
2024-01-04	1.350	1.370	1.350	1.360	1.360	16,286
2024-01-03	1.365	1.365	1.325	1.325	1.325	3,577
2024-01-02	1.300	1.370	1.300	1.325	1.325	58,635
2023-12-29	1.250	1.395	1.200	1.325	1.325	165,786
2023-12-28	1.370	1.370	1.170	1.250	1.250	113,133
2023-12-27	1.350	1.460	1.350	1.370	1.370	21,482
2023-12-22	1.390	1.390	1.320	1.350	1.350	6,533
2023-12-21	1.340	1.340	1.300	1.310	1.310	24,730
2023-12-20	1.600	1.600	1.360	1.400	1.400	60,873
2023-12-19	1.350	1.700	1.340	1.580	1.580	67,557
2023-12-18	1.270	1.460	1.250	1.460	1.460	83,445
2023-12-15	1.280	1.310	1.280	1.290	1.290	18,996
2023-12-14	1.310	1.310	1.280	1.280	1.280	6,844
2023-12-13	1.245	1.315	1.245	1.310	1.310	22,243
2023-12-12	1.300	1.320	1.255	1.300	1.300	26,580
2023-12-11	1.200	1.250	1.135	1.245	1.245	354,948
2023-12-08	1.290	1.300	1.220	1.220	1.220	23,937
2023-12-07	1.380	1.380	1.290	1.290	1.290	98,624
2023-12-06	1.405	1.405	1.350	1.380	1.380	37,970
2023-12-05	1.645	1.645	1.400	1.445	1.445	50,034
2023-12-04	1.860	1.890	1.360	1.645	1.645	14,776
2023-12-01	1.490	1.550	1.400	1.550	1.550	67,550

← NewerPage 12 of 21 · 1,260 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.