Glycorex Transplantation B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.475	1.495	1.300	1.495	1.495	149,400
2023-11-29	1.455	1.900	1.205	1.540	1.540	496,350
2023-11-28	1.890	1.890	1.700	1.700	1.700	40,929
2023-11-27	2.050	2.050	1.765	1.800	1.800	40,912
2023-11-24	1.790	2.100	1.790	1.900	1.900	51,772
2023-11-23	1.780	1.985	1.725	1.770	1.770	83,250
2023-11-22	1.575	1.795	1.570	1.795	1.795	70,321
2023-11-21	1.660	1.725	1.560	1.725	1.725	48,634
2023-11-20	1.870	1.870	1.600	1.760	1.760	147,689
2023-11-17	1.870	1.990	1.700	1.940	1.940	73,831
2023-11-16	2.050	2.100	1.920	2.000	2.000	71,139
2023-11-15	2.080	2.100	1.900	1.900	1.900	74,930
2023-11-14	2.270	2.270	1.945	2.040	2.040	44,276
2023-11-13	2.450	2.460	2.200	2.340	2.340	71,451
2023-11-10	2.300	2.750	2.210	2.420	2.420	748,581
2023-11-09	1.650	2.500	1.580	2.000	2.000	276,837
2023-11-08	1.400	1.720	1.400	1.640	1.640	122,081
2023-11-07	1.315	1.595	1.255	1.400	1.400	29,609
2023-11-06	1.335	1.335	1.235	1.330	1.330	47,319
2023-11-03	1.300	1.350	1.235	1.240	1.240	10,678
2023-11-02	1.250	1.440	1.180	1.300	1.300	13,300
2023-11-01	1.100	1.250	1.100	1.250	1.250	31,568
2023-10-31	1.160	1.160	1.110	1.110	1.110	42,057
2023-10-30	1.155	1.200	1.100	1.185	1.185	57,489
2023-10-27	1.170	1.220	1.100	1.210	1.210	36,630
2023-10-26	1.160	1.180	1.070	1.180	1.180	64,343
2023-10-25	1.215	1.220	1.165	1.215	1.215	80,163
2023-10-24	1.300	1.300	1.200	1.280	1.280	51,810
2023-10-23	1.335	1.340	1.170	1.255	1.255	81,903
2023-10-20	1.250	1.295	1.200	1.240	1.240	48,491
2023-10-19	1.315	1.315	1.200	1.205	1.205	62,595
2023-10-18	1.200	1.350	1.070	1.250	1.250	198,138
2023-10-17	1.280	1.285	1.125	1.255	1.255	144,619
2023-10-16	1.585	1.585	1.010	1.320	1.320	424,868
2023-10-13	1.750	1.750	1.490	1.735	1.735	66,251
2023-10-12	1.770	1.790	1.770	1.790	1.790	8,500
2023-10-11	1.785	1.830	1.770	1.770	1.770	8,150
2023-10-10	1.790	1.830	1.790	1.830	1.830	39,190
2023-10-09	1.850	1.895	1.850	1.895	1.895	3,540
2023-10-06	1.840	1.900	1.745	1.850	1.850	25,388
2023-10-05	1.850	1.850	1.690	1.850	1.850	92,956
2023-10-04	1.805	1.915	1.805	1.915	1.915	52,955
2023-10-03	1.960	1.960	1.805	1.805	1.805	56,410
2023-10-02	1.780	2.200	1.740	1.920	1.920	44,256
2023-09-29	1.700	1.785	1.665	1.785	1.785	28,636
2023-09-28	1.700	1.700	1.640	1.700	1.700	9,390
2023-09-27	1.770	1.770	1.655	1.700	1.700	28,652
2023-09-26	1.720	1.770	1.705	1.715	1.715	14,500
2023-09-25	1.750	1.750	1.680	1.715	1.715	84,384
2023-09-22	1.750	1.760	1.715	1.750	1.750	29,608
2023-09-21	1.915	1.940	1.750	1.750	1.750	50,364
2023-09-20	1.880	2.000	1.860	1.960	1.960	35,919
2023-09-19	1.795	1.885	1.795	1.850	1.850	37,788
2023-09-18	1.800	1.800	1.760	1.795	1.795	4,250
2023-09-15	1.815	2.000	1.765	1.800	1.800	81,477
2023-09-14	1.880	1.880	1.755	1.785	1.785	84,066
2023-09-13	1.890	2.010	1.840	1.890	1.890	73,995
2023-09-12	2.010	2.010	1.900	1.900	1.900	30,092
2023-09-11	2.000	2.020	1.950	1.995	1.995	40,502
2023-09-08	1.995	1.995	1.995	1.995	1.995	4,000

← NewerPage 13 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.