Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.820 | 7.660 | 6.820 | 7.200 | 7.200 | 27,779 |
| 2022-04-01 | 6.940 | 7.040 | 6.800 | 6.960 | 6.960 | 7,987 |
| 2022-03-31 | 7.000 | 7.030 | 6.700 | 6.880 | 6.880 | 16,939 |
| 2022-03-30 | 6.600 | 7.230 | 6.600 | 7.000 | 7.000 | 10,701 |
| 2022-03-29 | 6.740 | 6.790 | 6.600 | 6.770 | 6.770 | 29,990 |
| 2022-03-28 | 6.600 | 6.730 | 6.450 | 6.600 | 6.600 | 9,596 |
| 2022-03-25 | 6.500 | 6.630 | 6.270 | 6.540 | 6.540 | 9,053 |
| 2022-03-24 | 6.430 | 6.740 | 6.430 | 6.510 | 6.510 | 2,756 |
| 2022-03-23 | 6.550 | 6.700 | 6.310 | 6.600 | 6.600 | 39,073 |
| 2022-03-22 | 6.650 | 6.750 | 6.500 | 6.670 | 6.670 | 8,031 |
| 2022-03-21 | 6.870 | 6.870 | 6.450 | 6.500 | 6.500 | 29,342 |
| 2022-03-18 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 9,863 |
| 2022-03-17 | 6.440 | 6.440 | 6.410 | 6.410 | 6.410 | 4,360 |
| 2022-03-16 | 6.200 | 6.390 | 6.110 | 6.240 | 6.240 | 5,206 |
| 2022-03-15 | 6.300 | 6.300 | 6.030 | 6.200 | 6.200 | 8,812 |
| 2022-03-14 | 6.300 | 6.490 | 6.090 | 6.250 | 6.250 | 35,051 |
| 2022-03-11 | 6.590 | 6.590 | 6.250 | 6.380 | 6.380 | 12,257 |
| 2022-03-10 | 6.650 | 6.650 | 6.280 | 6.300 | 6.300 | 16,452 |
| 2022-03-09 | 6.320 | 6.630 | 6.300 | 6.340 | 6.340 | 24,693 |
| 2022-03-08 | 6.040 | 6.490 | 6.040 | 6.320 | 6.320 | 12,235 |
| 2022-03-07 | 6.100 | 6.720 | 5.520 | 6.590 | 6.590 | 128,777 |
| 2022-03-04 | 6.120 | 6.270 | 6.000 | 6.100 | 6.100 | 48,830 |
| 2022-03-03 | 6.300 | 6.300 | 6.110 | 6.280 | 6.280 | 12,438 |
| 2022-03-02 | 6.200 | 6.400 | 6.150 | 6.250 | 6.250 | 33,759 |
| 2022-03-01 | 6.100 | 6.390 | 6.100 | 6.320 | 6.320 | 9,683 |
| 2022-02-28 | 6.000 | 6.220 | 5.660 | 6.100 | 6.100 | 42,013 |
| 2022-02-25 | 5.940 | 6.400 | 5.900 | 6.220 | 6.220 | 80,603 |
| 2022-02-24 | 6.200 | 6.200 | 5.490 | 5.940 | 5.940 | 284,052 |
| 2022-02-23 | 6.680 | 6.680 | 5.760 | 6.210 | 6.210 | 237,204 |
| 2022-02-22 | 6.760 | 6.790 | 6.010 | 6.680 | 6.680 | 55,966 |
| 2022-02-21 | 7.140 | 7.140 | 6.530 | 6.760 | 6.760 | 110,998 |
| 2022-02-18 | 7.320 | 7.460 | 7.200 | 7.370 | 7.370 | 24,260 |
| 2022-02-17 | 7.440 | 7.550 | 7.320 | 7.490 | 7.490 | 31,981 |
| 2022-02-16 | 7.490 | 7.600 | 7.490 | 7.540 | 7.540 | 15,451 |
| 2022-02-15 | 7.480 | 7.500 | 7.420 | 7.500 | 7.500 | 10,011 |
| 2022-02-14 | 7.700 | 7.700 | 7.260 | 7.440 | 7.440 | 65,537 |
| 2022-02-11 | 7.750 | 7.870 | 7.710 | 7.830 | 7.830 | 23,046 |
| 2022-02-10 | 7.810 | 7.990 | 7.660 | 7.780 | 7.780 | 31,033 |
| 2022-02-09 | 7.850 | 7.990 | 7.850 | 7.990 | 7.990 | 10,091 |
| 2022-02-08 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 22,538 |
| 2022-02-07 | 7.970 | 8.100 | 7.910 | 8.000 | 8.000 | 40,858 |
| 2022-02-04 | 8.100 | 8.200 | 8.010 | 8.100 | 8.100 | 10,022 |
| 2022-02-03 | 8.180 | 8.180 | 8.000 | 8.100 | 8.100 | 10,270 |
| 2022-02-02 | 8.310 | 8.310 | 8.000 | 8.230 | 8.230 | 64,125 |
| 2022-02-01 | 8.330 | 8.570 | 8.200 | 8.310 | 8.310 | 8,170 |
| 2022-01-31 | 7.900 | 8.320 | 7.900 | 8.320 | 8.320 | 27,531 |
| 2022-01-28 | 7.910 | 8.120 | 7.810 | 8.120 | 8.120 | 75,190 |
| 2022-01-27 | 8.100 | 8.180 | 8.000 | 8.120 | 8.120 | 7,453 |
| 2022-01-26 | 8.150 | 8.200 | 8.020 | 8.200 | 8.200 | 16,390 |
| 2022-01-25 | 8.380 | 8.380 | 7.780 | 8.100 | 8.100 | 18,933 |
| 2022-01-24 | 8.390 | 8.450 | 7.870 | 8.200 | 8.200 | 44,682 |
| 2022-01-21 | 8.510 | 8.600 | 8.400 | 8.560 | 8.560 | 20,668 |
| 2022-01-20 | 8.860 | 8.860 | 8.520 | 8.680 | 8.680 | 14,374 |
| 2022-01-19 | 8.780 | 8.800 | 8.510 | 8.640 | 8.640 | 36,389 |
| 2022-01-18 | 9.380 | 9.600 | 8.500 | 8.650 | 8.650 | 56,521 |
| 2022-01-17 | 8.800 | 9.030 | 8.590 | 8.720 | 8.720 | 72,395 |
| 2022-01-14 | 8.900 | 8.900 | 8.800 | 8.850 | 8.850 | 26,761 |
| 2022-01-13 | 8.950 | 8.950 | 8.800 | 8.950 | 8.950 | 37,487 |
| 2022-01-12 | 8.800 | 8.970 | 8.750 | 8.970 | 8.970 | 45,007 |
| 2022-01-11 | 8.860 | 9.000 | 8.800 | 8.900 | 8.900 | 25,285 |
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.