Glycorex Transplantation B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.230 | 1.595 | 1.150 | 1.470 | 1.470 | 86,595 |
| 2024-11-12 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 32,913 |
| 2024-11-11 | 1.400 | 1.400 | 1.300 | 1.315 | 1.315 | 23,773 |
| 2024-11-08 | 1.450 | 1.450 | 1.380 | 1.440 | 1.440 | 18,270 |
| 2024-11-07 | 1.295 | 1.490 | 1.295 | 1.400 | 1.400 | 3,447 |
| 2024-11-06 | 1.550 | 1.550 | 1.420 | 1.500 | 1.500 | 5,187 |
| 2024-11-05 | 1.420 | 1.570 | 1.420 | 1.500 | 1.500 | 14,085 |
| 2024-11-04 | 1.420 | 1.590 | 1.420 | 1.420 | 1.420 | 10,858 |
| 2024-11-01 | 1.400 | 1.445 | 1.400 | 1.440 | 1.440 | 5,919 |
| 2024-10-31 | 1.415 | 1.480 | 1.415 | 1.480 | 1.480 | 1,100 |
| 2024-10-30 | 1.570 | 1.570 | 1.435 | 1.470 | 1.470 | 18,856 |
| 2024-10-29 | 1.450 | 1.535 | 1.435 | 1.440 | 1.440 | 33,480 |
| 2024-10-28 | 1.435 | 1.565 | 1.435 | 1.565 | 1.565 | 7,352 |
| 2024-10-25 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 703 |
| 2024-10-24 | 1.400 | 1.780 | 1.270 | 1.645 | 1.645 | 13,258 |
| 2024-10-23 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 15,251 |
| 2024-10-22 | 1.535 | 1.535 | 1.505 | 1.525 | 1.525 | 13,325 |
| 2024-10-21 | 1.550 | 1.550 | 1.435 | 1.445 | 1.445 | 10,393 |
| 2024-10-18 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 11,505 |
| 2024-10-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 400 |
| 2024-10-16 | 1.565 | 1.685 | 1.555 | 1.555 | 1.555 | 5,467 |
| 2024-10-15 | 1.580 | 1.600 | 1.470 | 1.545 | 1.545 | 28,886 |
| 2024-10-14 | 1.660 | 1.780 | 1.430 | 1.600 | 1.600 | 34,260 |
| 2024-10-11 | 1.545 | 1.695 | 1.545 | 1.670 | 1.670 | 18,284 |
| 2024-10-10 | 1.845 | 1.845 | 1.575 | 1.730 | 1.730 | 25,908 |
| 2024-10-09 | 1.985 | 1.985 | 1.615 | 1.615 | 1.615 | 97,105 |
| 2024-10-08 | 2.000 | 2.000 | 1.785 | 1.985 | 1.985 | 6,799 |
| 2024-10-07 | 1.995 | 2.020 | 1.720 | 1.720 | 1.720 | 14,142 |
| 2024-10-04 | 2.040 | 2.100 | 1.750 | 1.995 | 1.995 | 15,842 |
| 2024-10-03 | 2.060 | 2.060 | 1.555 | 1.740 | 1.740 | 31,554 |
| 2024-10-02 | 1.945 | 1.945 | 1.805 | 1.850 | 1.850 | 19,430 |
| 2024-10-01 | 2.180 | 2.200 | 1.900 | 1.950 | 1.950 | 42,917 |
| 2024-09-30 | 2.040 | 2.220 | 1.755 | 2.180 | 2.180 | 57,001 |
| 2024-09-27 | 2.250 | 2.250 | 1.980 | 2.040 | 2.040 | 48,140 |
| 2024-09-26 | 2.250 | 2.340 | 2.090 | 2.250 | 2.250 | 45,338 |
| 2024-09-25 | 2.250 | 2.700 | 2.250 | 2.250 | 2.250 | 171,496 |
| 2024-09-24 | 1.750 | 2.500 | 1.550 | 2.250 | 2.250 | 178,561 |
| 2024-09-23 | 1.685 | 1.750 | 1.510 | 1.740 | 1.740 | 44,691 |
| 2024-09-20 | 1.700 | 1.750 | 1.475 | 1.685 | 1.685 | 13,308 |
| 2024-09-19 | 1.490 | 1.700 | 1.455 | 1.690 | 1.690 | 61,124 |
| 2024-09-18 | 1.400 | 1.485 | 1.400 | 1.485 | 1.485 | 3,024 |
| 2024-09-17 | 1.450 | 1.500 | 1.355 | 1.490 | 1.490 | 11,038 |
| 2024-09-16 | 1.490 | 1.500 | 1.390 | 1.500 | 1.500 | 9,433 |
| 2024-09-13 | 1.375 | 1.500 | 1.260 | 1.490 | 1.490 | 106,236 |
| 2024-09-12 | 1.380 | 1.380 | 1.255 | 1.380 | 1.380 | 2,014 |
| 2024-09-11 | 1.260 | 1.350 | 1.250 | 1.350 | 1.350 | 24,082 |
| 2024-09-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,232 |
| 2024-09-09 | 1.425 | 1.425 | 1.280 | 1.380 | 1.380 | 7,874 |
| 2024-09-06 | 1.380 | 1.440 | 1.225 | 1.430 | 1.430 | 33,113 |
| 2024-09-05 | 1.440 | 1.440 | 1.300 | 1.380 | 1.380 | 40,370 |
| 2024-09-04 | 1.585 | 1.585 | 1.450 | 1.450 | 1.450 | 58,279 |
| 2024-09-03 | 1.300 | 1.360 | 1.300 | 1.355 | 1.355 | 19,534 |
| 2024-09-02 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 49,557 |
| 2024-08-30 | 1.265 | 1.390 | 1.200 | 1.385 | 1.385 | 68,712 |
| 2024-08-29 | 1.135 | 1.350 | 1.050 | 1.265 | 1.265 | 76,069 |
| 2024-08-28 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 9,464 |
| 2024-08-27 | 1.000 | 1.140 | 0.976 | 1.140 | 1.140 | 83,186 |
| 2024-08-26 | 0.990 | 1.150 | 0.990 | 1.135 | 1.135 | 31,661 |
| 2024-08-23 | 1.000 | 1.060 | 0.952 | 0.990 | 0.990 | 22,073 |
| 2024-08-22 | 1.005 | 1.105 | 0.950 | 1.105 | 1.105 | 8,610 |
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.