Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.700 | 2.710 | 2.520 | 2.650 | 2.650 | 44,282 |
| 2025-02-12 | 2.710 | 2.780 | 2.700 | 2.720 | 2.720 | 15,425 |
| 2025-02-11 | 2.780 | 2.780 | 2.710 | 2.750 | 2.750 | 34,433 |
| 2025-02-10 | 2.720 | 3.080 | 2.710 | 2.740 | 2.740 | 50,932 |
| 2025-02-07 | 2.760 | 2.860 | 2.600 | 2.740 | 2.740 | 100,419 |
| 2025-02-06 | 3.000 | 3.360 | 2.610 | 3.050 | 3.050 | 120,855 |
| 2025-02-05 | 3.290 | 3.330 | 3.050 | 3.050 | 3.050 | 74,310 |
| 2025-02-04 | 3.560 | 3.560 | 3.200 | 3.290 | 3.290 | 47,350 |
| 2025-02-03 | 3.160 | 3.760 | 2.910 | 2.990 | 2.990 | 64,138 |
| 2025-01-31 | 3.100 | 3.740 | 3.060 | 3.160 | 3.160 | 90,971 |
| 2025-01-30 | 3.130 | 3.180 | 3.060 | 3.110 | 3.110 | 26,368 |
| 2025-01-29 | 3.240 | 3.240 | 3.100 | 3.130 | 3.130 | 9,540 |
| 2025-01-28 | 2.980 | 3.140 | 2.980 | 3.140 | 3.140 | 62,317 |
| 2025-01-27 | 3.140 | 3.200 | 2.930 | 3.040 | 3.040 | 28,847 |
| 2025-01-24 | 3.010 | 3.260 | 3.010 | 3.150 | 3.150 | 44,464 |
| 2025-01-23 | 3.300 | 3.300 | 2.930 | 3.050 | 3.050 | 70,602 |
| 2025-01-22 | 2.860 | 3.200 | 2.560 | 3.040 | 3.040 | 219,955 |
| 2025-01-21 | 3.420 | 3.420 | 3.030 | 3.300 | 3.300 | 26,152 |
| 2025-01-20 | 3.510 | 3.510 | 3.300 | 3.300 | 3.300 | 43,857 |
| 2025-01-17 | 3.290 | 3.640 | 3.200 | 3.330 | 3.330 | 41,344 |
| 2025-01-16 | 3.100 | 3.190 | 2.820 | 3.190 | 3.190 | 194,534 |
| 2025-01-15 | 3.640 | 3.640 | 3.050 | 3.210 | 3.210 | 176,426 |
| 2025-01-14 | 3.900 | 3.990 | 3.460 | 3.570 | 3.570 | 212,520 |
| 2025-01-13 | 4.000 | 4.400 | 3.800 | 3.890 | 3.890 | 184,933 |
| 2025-01-10 | 4.250 | 4.390 | 3.720 | 4.000 | 4.000 | 514,768 |
| 2025-01-09 | 2.780 | 4.130 | 2.630 | 4.090 | 4.090 | 442,806 |
| 2025-01-08 | 3.560 | 3.690 | 2.780 | 2.840 | 2.840 | 335,329 |
| 2025-01-07 | 2.470 | 3.770 | 2.470 | 3.420 | 3.420 | 542,398 |
| 2025-01-03 | 2.300 | 2.590 | 2.300 | 2.360 | 2.360 | 257,421 |
| 2025-01-02 | 2.000 | 2.360 | 1.990 | 2.270 | 2.270 | 150,765 |
| 2024-12-30 | 2.360 | 2.360 | 2.020 | 2.040 | 2.040 | 94,836 |
| 2024-12-27 | 1.925 | 2.390 | 1.880 | 1.890 | 1.890 | 117,767 |
| 2024-12-23 | 1.795 | 2.130 | 1.500 | 1.855 | 1.855 | 262,962 |
| 2024-12-20 | 1.580 | 1.635 | 1.545 | 1.635 | 1.635 | 13,165 |
| 2024-12-19 | 1.600 | 1.640 | 1.580 | 1.620 | 1.620 | 45,756 |
| 2024-12-18 | 1.605 | 1.785 | 1.600 | 1.650 | 1.650 | 15,528 |
| 2024-12-17 | 1.635 | 1.690 | 1.600 | 1.690 | 1.690 | 17,454 |
| 2024-12-16 | 1.650 | 1.740 | 1.620 | 1.730 | 1.730 | 28,701 |
| 2024-12-13 | 1.710 | 1.845 | 1.670 | 1.830 | 1.830 | 13,513 |
| 2024-12-12 | 1.745 | 1.745 | 1.710 | 1.720 | 1.720 | 24,435 |
| 2024-12-11 | 1.875 | 1.875 | 1.700 | 1.700 | 1.700 | 95,860 |
| 2024-12-10 | 1.965 | 1.985 | 1.770 | 1.805 | 1.805 | 61,879 |
| 2024-12-09 | 1.990 | 2.250 | 1.840 | 1.965 | 1.965 | 46,582 |
| 2024-12-06 | 1.870 | 1.870 | 1.750 | 1.845 | 1.845 | 7,797 |
| 2024-12-05 | 1.880 | 1.880 | 1.655 | 1.835 | 1.835 | 19,773 |
| 2024-12-04 | 1.875 | 1.875 | 1.720 | 1.795 | 1.795 | 42,654 |
| 2024-12-03 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 11,305 |
| 2024-12-02 | 1.980 | 1.980 | 1.770 | 1.850 | 1.850 | 64,783 |
| 2024-11-29 | 1.975 | 1.975 | 1.780 | 1.825 | 1.825 | 50,500 |
| 2024-11-28 | 1.980 | 1.980 | 1.750 | 1.850 | 1.850 | 36,537 |
| 2024-11-27 | 1.845 | 1.870 | 1.705 | 1.865 | 1.865 | 64,284 |
| 2024-11-26 | 1.855 | 1.900 | 1.530 | 1.845 | 1.845 | 13,748 |
| 2024-11-25 | 1.770 | 1.940 | 1.770 | 1.855 | 1.855 | 33,405 |
| 2024-11-22 | 1.705 | 1.935 | 1.705 | 1.705 | 1.705 | 61,087 |
| 2024-11-21 | 1.920 | 1.920 | 1.800 | 1.830 | 1.830 | 63,240 |
| 2024-11-20 | 1.885 | 1.995 | 1.600 | 1.950 | 1.950 | 213,897 |
| 2024-11-19 | 1.585 | 2.170 | 1.510 | 1.995 | 1.995 | 146,067 |
| 2024-11-18 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 16,868 |
| 2024-11-15 | 1.585 | 1.585 | 1.410 | 1.475 | 1.475 | 27,939 |
| 2024-11-14 | 1.500 | 1.595 | 1.305 | 1.525 | 1.525 | 46,791 |
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.