Glycorex Transplantation B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	4.060	4.320	4.000	4.320	4.320	28,429
2022-12-16	4.020	4.100	4.020	4.080	4.080	6,210
2022-12-15	4.340	4.340	4.240	4.240	4.240	1,064
2022-12-14	4.210	4.340	4.110	4.210	4.210	5,754
2022-12-13	4.110	4.400	4.110	4.300	4.300	5,660
2022-12-12	4.360	4.360	4.120	4.200	4.200	5,118
2022-12-09	4.060	4.470	4.060	4.360	4.360	22,758
2022-12-08	4.100	4.240	4.000	4.240	4.240	27,849
2022-12-07	4.180	4.210	4.070	4.140	4.140	24,366
2022-12-06	4.200	4.240	4.080	4.240	4.240	4,450
2022-12-05	4.300	4.300	4.150	4.210	4.210	18,171
2022-12-02	4.250	4.260	4.180	4.180	4.180	10,000
2022-12-01	4.200	4.340	4.140	4.250	4.250	57,040
2022-11-30	4.400	4.420	4.100	4.160	4.160	74,345
2022-11-29	4.400	4.400	4.310	4.400	4.400	9,378
2022-11-28	4.400	4.400	4.320	4.400	4.400	6,678
2022-11-25	4.260	4.400	4.260	4.390	4.390	21,760
2022-11-24	4.690	4.690	4.300	4.310	4.310	34,756
2022-11-23	4.540	4.790	4.540	4.550	4.550	1,294
2022-11-22	4.350	4.640	4.350	4.600	4.600	28,567
2022-11-21	4.420	4.860	4.420	4.650	4.650	9,059
2022-11-18	4.700	4.740	4.700	4.720	4.720	5,458
2022-11-17	4.850	4.870	4.630	4.740	4.740	24,316
2022-11-16	4.820	4.850	4.820	4.850	4.850	5,674
2022-11-15	4.640	4.840	4.640	4.840	4.840	3,323
2022-11-14	4.480	4.890	4.480	4.800	4.800	27,673
2022-11-11	4.550	4.710	4.520	4.680	4.680	11,559
2022-11-10	4.600	4.600	4.400	4.520	4.520	17,077
2022-11-09	4.740	4.740	4.350	4.600	4.600	36,310
2022-11-08	4.500	4.580	4.460	4.470	4.470	9,300
2022-11-07	4.600	4.600	4.500	4.500	4.500	3,106
2022-11-04	4.470	4.500	4.430	4.500	4.500	7,543
2022-11-03	4.610	4.610	4.500	4.500	4.500	35,455
2022-11-02	4.450	4.610	4.450	4.610	4.610	11,955
2022-11-01	4.590	4.590	4.300	4.490	4.490	13,238
2022-10-31	4.410	4.680	4.390	4.530	4.530	38,558
2022-10-28	4.750	4.750	4.370	4.370	4.370	19,182
2022-10-27	4.460	4.710	4.460	4.710	4.710	21,157
2022-10-26	4.450	4.460	4.380	4.460	4.460	10,793
2022-10-25	4.540	4.540	4.350	4.350	4.350	7,255
2022-10-24	4.290	4.400	4.250	4.400	4.400	52,505
2022-10-21	4.210	4.400	4.200	4.290	4.290	15,800
2022-10-20	4.390	4.480	4.260	4.260	4.260	33,532
2022-10-19	4.370	4.500	4.310	4.360	4.360	48,986
2022-10-18	4.000	4.480	4.000	4.370	4.370	6,671
2022-10-17	4.000	4.490	4.000	4.490	4.490	1,801
2022-10-14	4.350	4.490	4.350	4.490	4.490	210
2022-10-13	4.280	4.590	4.280	4.590	4.590	1,640
2022-10-12	4.320	4.520	4.290	4.490	4.490	42,325
2022-10-11	4.260	4.550	4.260	4.550	4.550	5,521
2022-10-10	4.440	4.440	4.210	4.290	4.290	20,469
2022-10-07	4.470	4.600	4.440	4.440	4.440	3,978
2022-10-06	4.650	4.650	4.510	4.600	4.600	9,839
2022-10-05	4.380	4.650	4.380	4.650	4.650	14,973
2022-10-04	4.350	4.650	4.210	4.380	4.380	26,777
2022-10-03	4.500	4.570	4.320	4.440	4.440	25,698
2022-09-30	4.490	4.690	4.490	4.500	4.500	17,746
2022-09-29	4.750	4.750	4.450	4.500	4.500	13,935
2022-09-28	4.600	4.790	4.550	4.650	4.650	28,284
2022-09-27	4.720	4.720	4.090	4.600	4.600	52,612

← NewerPage 17 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.