Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.070 | 3.140 | 2.960 | 3.060 | 3.060 | 16,350 |
| 2023-06-13 | 3.110 | 3.110 | 3.010 | 3.050 | 3.050 | 20,919 |
| 2023-06-12 | 3.170 | 3.300 | 3.100 | 3.100 | 3.100 | 25,820 |
| 2023-06-09 | 3.190 | 3.310 | 3.160 | 3.170 | 3.170 | 15,467 |
| 2023-06-08 | 3.260 | 3.430 | 3.010 | 3.170 | 3.170 | 3,752 |
| 2023-06-07 | 3.100 | 3.100 | 2.970 | 2.970 | 2.970 | 5,818 |
| 2023-06-05 | 3.020 | 3.150 | 2.980 | 3.100 | 3.100 | 8,300 |
| 2023-06-02 | 3.010 | 3.020 | 2.950 | 3.020 | 3.020 | 19,123 |
| 2023-06-01 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 7,000 |
| 2023-05-31 | 3.320 | 3.320 | 3.000 | 3.010 | 3.010 | 5,549 |
| 2023-05-30 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 32,279 |
| 2023-05-29 | 3.200 | 3.210 | 3.060 | 3.060 | 3.060 | 81,388 |
| 2023-05-26 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 40,474 |
| 2023-05-25 | 3.300 | 3.350 | 3.260 | 3.260 | 3.260 | 27,478 |
| 2023-05-24 | 3.420 | 3.420 | 3.210 | 3.400 | 3.400 | 88,094 |
| 2023-05-23 | 3.490 | 3.540 | 3.430 | 3.530 | 3.530 | 19,953 |
| 2023-05-22 | 3.450 | 3.490 | 3.410 | 3.490 | 3.490 | 13,487 |
| 2023-05-19 | 3.470 | 3.500 | 3.400 | 3.480 | 3.480 | 49,141 |
| 2023-05-17 | 3.500 | 3.510 | 3.410 | 3.450 | 3.450 | 23,452 |
| 2023-05-16 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 93,511 |
| 2023-05-15 | 3.700 | 3.740 | 3.580 | 3.650 | 3.650 | 33,736 |
| 2023-05-12 | 3.620 | 3.940 | 3.620 | 3.760 | 3.760 | 20,085 |
| 2023-05-11 | 3.650 | 3.710 | 3.600 | 3.600 | 3.600 | 22,881 |
| 2023-05-10 | 3.780 | 3.790 | 3.710 | 3.710 | 3.710 | 13,323 |
| 2023-05-09 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 29,904 |
| 2023-05-08 | 3.890 | 3.920 | 3.610 | 3.660 | 3.660 | 49,248 |
| 2023-05-05 | 3.750 | 3.940 | 3.750 | 3.930 | 3.930 | 14,614 |
| 2023-05-04 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 4,209 |
| 2023-05-03 | 3.820 | 3.830 | 3.670 | 3.820 | 3.820 | 16,192 |
| 2023-05-02 | 3.790 | 4.000 | 3.790 | 3.860 | 3.860 | 24,232 |
| 2023-04-28 | 3.960 | 3.960 | 3.730 | 3.780 | 3.780 | 10,626 |
| 2023-04-27 | 3.820 | 3.900 | 3.820 | 3.820 | 3.820 | 9,635 |
| 2023-04-26 | 3.750 | 3.960 | 3.750 | 3.950 | 3.950 | 9,228 |
| 2023-04-25 | 3.770 | 4.090 | 3.760 | 3.890 | 3.890 | 12,027 |
| 2023-04-24 | 3.930 | 3.930 | 3.800 | 3.920 | 3.920 | 7,082 |
| 2023-04-21 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 2,360 |
| 2023-04-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 85 |
| 2023-04-19 | 3.930 | 4.250 | 3.930 | 4.190 | 4.190 | 1,404 |
| 2023-04-18 | 4.000 | 4.090 | 3.950 | 3.950 | 3.950 | 3,264 |
| 2023-04-17 | 4.080 | 4.080 | 3.620 | 3.990 | 3.990 | 22,046 |
| 2023-04-14 | 3.990 | 4.270 | 3.810 | 3.990 | 3.990 | 22,097 |
| 2023-04-13 | 4.000 | 4.000 | 3.670 | 3.890 | 3.890 | 38,976 |
| 2023-04-12 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,250 |
| 2023-04-11 | 4.000 | 4.100 | 3.850 | 4.000 | 4.000 | 2,767 |
| 2023-04-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,975 |
| 2023-04-05 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 64,953 |
| 2023-04-04 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 6,400 |
| 2023-04-03 | 4.000 | 4.640 | 3.870 | 4.000 | 4.000 | 9,761 |
| 2023-03-31 | 3.980 | 4.000 | 3.910 | 4.000 | 4.000 | 14,665 |
| 2023-03-30 | 3.940 | 4.000 | 3.850 | 3.980 | 3.980 | 13,620 |
| 2023-03-29 | 3.900 | 3.970 | 3.720 | 3.940 | 3.940 | 32,952 |
| 2023-03-28 | 3.970 | 4.000 | 3.900 | 3.900 | 3.900 | 11,390 |
| 2023-03-27 | 3.890 | 4.000 | 3.880 | 4.000 | 4.000 | 10,425 |
| 2023-03-24 | 3.990 | 4.000 | 3.610 | 3.940 | 3.940 | 18,690 |
| 2023-03-23 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 1,975 |
| 2023-03-22 | 3.960 | 3.990 | 3.900 | 3.950 | 3.950 | 6,301 |
| 2023-03-21 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 159,809 |
| 2023-03-20 | 3.950 | 4.000 | 3.820 | 4.000 | 4.000 | 11,340 |
| 2023-03-17 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 11,000 |
| 2023-03-16 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 15,919 |
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.