Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.990 | 4.990 | 4.340 | 4.490 | 4.490 | 8,500 |
| 2022-09-23 | 4.410 | 4.410 | 4.280 | 4.280 | 4.280 | 30,396 |
| 2022-09-22 | 4.340 | 4.480 | 4.290 | 4.400 | 4.400 | 17,438 |
| 2022-09-21 | 4.400 | 4.640 | 3.890 | 4.400 | 4.400 | 9,872 |
| 2022-09-20 | 4.350 | 4.400 | 4.290 | 4.400 | 4.400 | 27,457 |
| 2022-09-19 | 4.400 | 4.590 | 4.300 | 4.490 | 4.490 | 7,834 |
| 2022-09-16 | 4.450 | 4.480 | 4.370 | 4.430 | 4.430 | 21,719 |
| 2022-09-15 | 4.360 | 4.540 | 4.360 | 4.540 | 4.540 | 65,748 |
| 2022-09-14 | 4.400 | 4.890 | 4.220 | 4.460 | 4.460 | 10,324 |
| 2022-09-13 | 4.400 | 4.400 | 4.270 | 4.390 | 4.390 | 3,649 |
| 2022-09-12 | 4.490 | 4.490 | 4.210 | 4.400 | 4.400 | 19,211 |
| 2022-09-09 | 4.360 | 4.530 | 4.360 | 4.500 | 4.500 | 15,220 |
| 2022-09-08 | 4.350 | 4.500 | 4.350 | 4.400 | 4.400 | 12,060 |
| 2022-09-07 | 4.440 | 4.440 | 4.290 | 4.350 | 4.350 | 15,529 |
| 2022-09-06 | 4.690 | 4.690 | 4.280 | 4.490 | 4.490 | 3,924 |
| 2022-09-05 | 4.300 | 4.790 | 4.200 | 4.440 | 4.440 | 18,058 |
| 2022-09-02 | 4.300 | 4.590 | 4.300 | 4.340 | 4.340 | 6,513 |
| 2022-09-01 | 4.420 | 4.510 | 4.250 | 4.300 | 4.300 | 36,729 |
| 2022-08-31 | 4.500 | 4.660 | 4.410 | 4.410 | 4.410 | 5,644 |
| 2022-08-30 | 4.830 | 4.830 | 4.690 | 4.690 | 4.690 | 805 |
| 2022-08-29 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 5,407 |
| 2022-08-26 | 4.700 | 4.990 | 4.440 | 4.780 | 4.780 | 47,360 |
| 2022-08-25 | 4.400 | 4.700 | 4.350 | 4.700 | 4.700 | 24,765 |
| 2022-08-24 | 4.690 | 4.690 | 4.380 | 4.390 | 4.390 | 13,870 |
| 2022-08-23 | 4.450 | 4.610 | 4.440 | 4.580 | 4.580 | 15,000 |
| 2022-08-22 | 4.600 | 4.690 | 4.500 | 4.500 | 4.500 | 11,584 |
| 2022-08-19 | 4.510 | 4.600 | 4.500 | 4.520 | 4.520 | 13,780 |
| 2022-08-18 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 21,307 |
| 2022-08-17 | 4.730 | 5.080 | 4.600 | 4.650 | 4.650 | 49,562 |
| 2022-08-16 | 4.710 | 4.850 | 4.700 | 4.720 | 4.720 | 29,613 |
| 2022-08-15 | 5.000 | 5.000 | 4.730 | 4.760 | 4.760 | 14,475 |
| 2022-08-12 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 9,045 |
| 2022-08-11 | 5.040 | 5.100 | 4.910 | 5.040 | 5.040 | 8,830 |
| 2022-08-10 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 5,105 |
| 2022-08-09 | 5.000 | 5.000 | 4.860 | 4.950 | 4.950 | 11,258 |
| 2022-08-08 | 5.020 | 5.040 | 4.950 | 5.020 | 5.020 | 7,070 |
| 2022-08-05 | 5.120 | 5.160 | 4.760 | 5.020 | 5.020 | 10,284 |
| 2022-08-04 | 4.710 | 5.080 | 4.710 | 5.000 | 5.000 | 46,060 |
| 2022-08-03 | 5.000 | 5.000 | 4.750 | 4.820 | 4.820 | 16,528 |
| 2022-08-02 | 4.700 | 5.440 | 4.480 | 4.950 | 4.950 | 20,640 |
| 2022-08-01 | 4.700 | 4.850 | 4.670 | 4.780 | 4.780 | 18,062 |
| 2022-07-29 | 4.850 | 5.240 | 4.600 | 4.700 | 4.700 | 48,519 |
| 2022-07-28 | 4.610 | 4.870 | 4.600 | 4.850 | 4.850 | 47,726 |
| 2022-07-27 | 4.880 | 4.880 | 4.600 | 4.600 | 4.600 | 23,309 |
| 2022-07-26 | 4.800 | 4.800 | 4.590 | 4.620 | 4.620 | 25,968 |
| 2022-07-25 | 4.750 | 4.800 | 4.700 | 4.730 | 4.730 | 29,417 |
| 2022-07-22 | 4.380 | 4.870 | 4.380 | 4.750 | 4.750 | 75,659 |
| 2022-07-21 | 4.400 | 4.460 | 4.160 | 4.340 | 4.340 | 80,278 |
| 2022-07-20 | 4.320 | 4.490 | 4.260 | 4.400 | 4.400 | 5,852 |
| 2022-07-19 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 10,371 |
| 2022-07-18 | 4.380 | 4.400 | 3.990 | 4.210 | 4.210 | 92,099 |
| 2022-07-15 | 4.500 | 4.590 | 4.270 | 4.420 | 4.420 | 21,041 |
| 2022-07-14 | 4.550 | 4.700 | 4.500 | 4.500 | 4.500 | 36,089 |
| 2022-07-13 | 4.690 | 4.700 | 4.500 | 4.500 | 4.500 | 47,845 |
| 2022-07-12 | 4.550 | 4.650 | 4.360 | 4.650 | 4.650 | 25,014 |
| 2022-07-11 | 4.600 | 4.750 | 4.550 | 4.710 | 4.710 | 19,728 |
| 2022-07-08 | 4.500 | 4.800 | 4.400 | 4.500 | 4.500 | 283,482 |
| 2022-07-07 | 6.000 | 6.000 | 4.270 | 4.400 | 4.400 | 440,226 |
| 2022-07-06 | 6.080 | 6.080 | 5.900 | 6.080 | 6.080 | 5,575 |
| 2022-07-05 | 6.240 | 6.240 | 5.760 | 6.020 | 6.020 | 25,724 |
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.