Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.670 | 1.670 | 1.550 | 1.660 | 1.660 | 5,381 |
| 2026-07-24 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 13,397 |
| 2026-07-23 | 1.600 | 1.695 | 1.600 | 1.690 | 1.690 | 15,470 |
| 2026-07-22 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 226 |
| 2026-07-21 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 2,180 |
| 2026-07-20 | 1.730 | 1.730 | 1.600 | 1.700 | 1.700 | 2,646 |
| 2026-07-17 | 1.690 | 1.690 | 1.610 | 1.610 | 1.610 | 12,796 |
| 2026-07-16 | 1.540 | 1.745 | 1.510 | 1.690 | 1.690 | 5,985 |
| 2026-07-15 | 1.670 | 1.705 | 1.530 | 1.705 | 1.705 | 4,099 |
| 2026-07-14 | 1.520 | 1.720 | 1.520 | 1.720 | 1.720 | 415 |
| 2026-07-13 | 1.520 | 1.740 | 1.520 | 1.620 | 1.620 | 48,673 |
| 2026-07-10 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 2,545 |
| 2026-07-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 3,353 |
| 2026-07-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,124 |
| 2026-07-07 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 23,633 |
| 2026-07-06 | 1.625 | 1.700 | 1.625 | 1.700 | 1.700 | 7,968 |
| 2026-07-03 | 1.650 | 1.750 | 1.605 | 1.740 | 1.740 | 4,314 |
| 2026-07-02 | 1.650 | 1.750 | 1.650 | 1.745 | 1.745 | 11,270 |
| 2026-07-01 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 21,060 |
| 2026-06-30 | 1.670 | 1.745 | 1.655 | 1.745 | 1.745 | 12,597 |
| 2026-06-29 | 1.745 | 1.745 | 1.650 | 1.740 | 1.740 | 26,879 |
| 2026-06-26 | 1.750 | 1.750 | 1.655 | 1.745 | 1.745 | 32,842 |
| 2026-06-25 | 1.785 | 1.785 | 1.650 | 1.750 | 1.750 | 8,084 |
| 2026-06-24 | 1.670 | 1.795 | 1.670 | 1.770 | 1.770 | 4,156 |
| 2026-06-23 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 37,699 |
| 2026-06-22 | 1.790 | 1.815 | 1.740 | 1.740 | 1.740 | 70,029 |
| 2026-06-18 | 1.700 | 1.750 | 1.655 | 1.750 | 1.750 | 39,202 |
| 2026-06-17 | 1.595 | 1.830 | 1.440 | 1.695 | 1.695 | 399,214 |
| 2026-06-16 | 1.570 | 1.595 | 1.500 | 1.505 | 1.505 | 23,442 |
| 2026-06-15 | 1.540 | 1.570 | 1.420 | 1.570 | 1.570 | 26,951 |
| 2026-06-12 | 1.580 | 1.600 | 1.535 | 1.590 | 1.590 | 15,572 |
| 2026-06-11 | 1.520 | 1.590 | 1.430 | 1.560 | 1.560 | 20,382 |
| 2026-06-10 | 1.600 | 1.600 | 1.500 | 1.570 | 1.570 | 1,950 |
| 2026-06-09 | 1.450 | 1.600 | 1.420 | 1.575 | 1.575 | 19,428 |
| 2026-06-08 | 1.370 | 1.615 | 1.370 | 1.460 | 1.460 | 3,972 |
| 2026-06-05 | 1.700 | 1.745 | 1.540 | 1.660 | 1.660 | 108,983 |
| 2026-06-04 | 1.630 | 1.730 | 1.585 | 1.730 | 1.730 | 82,801 |
| 2026-06-03 | 1.510 | 1.695 | 1.335 | 1.680 | 1.680 | 175,537 |
| 2026-06-02 | 1.375 | 1.505 | 1.325 | 1.400 | 1.400 | 55,419 |
| 2026-06-01 | 1.375 | 1.375 | 1.295 | 1.310 | 1.310 | 172,854 |
| 2026-05-29 | 1.350 | 1.460 | 1.350 | 1.350 | 1.350 | 85,198 |
| 2026-05-28 | 1.360 | 1.435 | 1.300 | 1.385 | 1.385 | 65,104 |
| 2026-05-27 | 1.330 | 1.490 | 1.290 | 1.385 | 1.385 | 236,383 |
| 2026-05-26 | 1.185 | 1.385 | 1.135 | 1.325 | 1.325 | 105,673 |
| 2026-05-25 | 1.210 | 1.210 | 1.130 | 1.185 | 1.185 | 26,028 |
| 2026-05-22 | 1.185 | 1.210 | 1.185 | 1.210 | 1.210 | 30,243 |
| 2026-05-21 | 1.210 | 1.210 | 1.200 | 1.205 | 1.205 | 36,313 |
| 2026-05-20 | 1.205 | 1.205 | 1.200 | 1.205 | 1.205 | 511 |
| 2026-05-19 | 1.195 | 1.210 | 1.195 | 1.210 | 1.210 | 3,350 |
| 2026-05-18 | 1.090 | 1.200 | 1.090 | 1.190 | 1.190 | 4,612 |
| 2026-05-15 | 1.125 | 1.235 | 1.125 | 1.200 | 1.200 | 72,227 |
| 2026-05-13 | 1.135 | 1.135 | 1.040 | 1.125 | 1.125 | 380,148 |
| 2026-05-12 | 1.190 | 1.235 | 1.135 | 1.135 | 1.135 | 110,138 |
| 2026-05-11 | 1.165 | 1.190 | 1.160 | 1.190 | 1.190 | 46,124 |
| 2026-05-08 | 1.205 | 1.205 | 1.150 | 1.165 | 1.165 | 264,475 |
| 2026-05-07 | 1.270 | 1.270 | 1.155 | 1.165 | 1.165 | 419,749 |
| 2026-05-06 | 1.200 | 1.265 | 1.200 | 1.205 | 1.205 | 180,532 |
| 2026-05-05 | 1.280 | 1.280 | 1.170 | 1.200 | 1.200 | 194,217 |
| 2026-05-04 | 1.255 | 1.255 | 1.190 | 1.220 | 1.220 | 172,405 |
| 2026-04-30 | 1.205 | 1.220 | 1.205 | 1.220 | 1.220 | 22,105 |
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.