Glycorex Transplantation B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.120	2.130	1.910	1.960	1.960	110,013
2023-09-06	2.150	2.150	2.050	2.050	2.050	22,511
2023-09-05	2.190	2.190	2.120	2.150	2.150	14,286
2023-09-04	1.975	2.310	1.975	2.190	2.190	25,435
2023-09-01	2.010	2.100	1.920	1.975	1.975	104,582
2023-08-31	2.100	2.160	2.010	2.100	2.100	192,191
2023-08-30	2.140	2.330	2.100	2.110	2.110	168,374
2023-08-29	2.460	2.460	2.330	2.410	2.410	80,761
2023-08-28	2.530	2.790	2.320	2.380	2.380	26,121
2023-08-25	2.550	2.550	2.450	2.450	2.450	25,326
2023-08-24	2.570	2.570	2.500	2.500	2.500	5,077
2023-08-23	2.500	2.580	2.480	2.510	2.510	24,730
2023-08-22	2.350	2.480	2.350	2.470	2.470	12,338
2023-08-21	2.600	2.780	2.450	2.500	2.500	73,732
2023-08-18	2.640	2.790	2.580	2.600	2.600	763
2023-08-17	2.740	2.790	2.520	2.650	2.650	33,354
2023-08-16	2.630	2.790	2.630	2.680	2.680	13,794
2023-08-15	2.720	2.760	2.700	2.740	2.740	9,053
2023-08-14	2.730	2.730	2.600	2.700	2.700	32,672
2023-08-11	2.760	2.760	2.630	2.630	2.630	18,400
2023-08-10	2.770	2.770	2.660	2.760	2.760	21,620
2023-08-09	2.750	2.770	2.710	2.770	2.770	11,542
2023-08-08	2.770	2.800	2.770	2.800	2.800	8,900
2023-08-07	2.800	2.800	2.800	2.800	2.800	14,755
2023-08-04	2.780	2.800	2.780	2.800	2.800	9,863
2023-08-03	2.790	2.800	2.790	2.800	2.800	3,188
2023-08-02	2.720	2.760	2.720	2.720	2.720	9,024
2023-08-01	2.700	2.810	2.680	2.720	2.720	73,511
2023-07-31	2.750	2.830	2.750	2.810	2.810	12,250
2023-07-28	2.870	2.870	2.780	2.830	2.830	7,010
2023-07-27	2.940	2.940	2.750	2.920	2.920	6,931
2023-07-26	2.810	2.910	2.810	2.910	2.910	1,597
2023-07-25	2.600	3.040	2.600	2.910	2.910	46,636
2023-07-24	2.710	2.760	2.680	2.690	2.690	40,006
2023-07-21	2.780	2.900	2.760	2.760	2.760	5,006
2023-07-20	2.900	2.900	2.900	2.900	2.900	167
2023-07-19	2.800	2.900	2.750	2.900	2.900	6,649
2023-07-18	2.900	2.910	2.820	2.910	2.910	5,100
2023-07-17	2.910	2.910	2.900	2.900	2.900	11,081
2023-07-14	2.960	3.040	2.820	3.000	3.000	7,288
2023-07-13	2.920	3.030	2.710	2.880	2.880	17,156
2023-07-12	2.930	2.930	2.880	2.900	2.900	2,763
2023-07-11	2.940	3.050	2.870	3.050	3.050	13,658
2023-07-10	3.050	3.050	2.860	2.860	2.860	202
2023-07-07	2.870	3.050	2.870	3.050	3.050	869
2023-07-06	2.920	2.920	2.860	2.900	2.900	15,333
2023-07-05	2.730	2.900	2.730	2.890	2.890	34,939
2023-07-04	3.030	3.090	2.600	2.730	2.730	54,956
2023-07-03	2.990	3.010	2.990	3.010	3.010	3,927
2023-06-30	3.030	3.040	2.940	2.990	2.990	20,572
2023-06-29	3.020	3.030	3.000	3.030	3.030	24,576
2023-06-28	3.090	3.090	3.090	3.090	3.090	999
2023-06-27	2.990	3.090	2.990	3.090	3.090	7,001
2023-06-26	2.950	3.040	2.950	3.000	3.000	6,350
2023-06-22	3.150	3.150	2.950	2.950	2.950	24,735
2023-06-21	3.170	3.170	3.030	3.120	3.120	22,779
2023-06-20	3.060	3.070	2.910	2.940	2.940	41,435
2023-06-19	3.050	3.050	3.010	3.050	3.050	23,348
2023-06-16	3.050	3.100	2.950	3.030	3.030	12,088
2023-06-15	3.030	3.030	3.030	3.030	3.030	1,175

← NewerPage 14 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.