Alzinova AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.405 | 4.405 | 4.321 | 4.356 | 4.356 | 27,163 |
| 2022-01-12 | 4.433 | 4.510 | 4.321 | 4.321 | 4.321 | 8,654 |
| 2022-01-11 | 4.637 | 4.637 | 4.440 | 4.560 | 4.560 | 2,964 |
| 2022-01-10 | 5.051 | 5.051 | 4.510 | 4.630 | 4.630 | 33,581 |
| 2022-01-07 | 5.150 | 5.150 | 4.679 | 5.051 | 5.051 | 11,776 |
| 2022-01-05 | 4.433 | 5.150 | 4.433 | 5.150 | 5.150 | 26,042 |
| 2022-01-04 | 4.524 | 4.553 | 4.363 | 4.426 | 4.426 | 39,694 |
| 2022-01-03 | 4.524 | 4.531 | 4.321 | 4.531 | 4.531 | 9,995 |
| 2021-12-30 | 4.391 | 4.911 | 4.356 | 4.524 | 4.524 | 54,071 |
| 2021-12-29 | 4.321 | 4.426 | 4.300 | 4.391 | 4.391 | 17,847 |
| 2021-12-28 | 4.215 | 4.784 | 4.124 | 4.342 | 4.342 | 47,049 |
| 2021-12-27 | 4.742 | 4.742 | 4.019 | 4.229 | 4.229 | 146,120 |
| 2021-12-23 | 5.375 | 5.375 | 4.096 | 4.742 | 4.742 | 64,900 |
| 2021-12-22 | 4.707 | 5.438 | 4.707 | 5.255 | 5.255 | 76,799 |
| 2021-12-21 | 4.447 | 4.827 | 4.447 | 4.672 | 4.672 | 29,723 |
| 2021-12-20 | 4.033 | 4.925 | 3.864 | 4.447 | 4.447 | 172,748 |
| 2021-12-17 | 4.187 | 4.236 | 3.864 | 4.075 | 4.075 | 36,694 |
| 2021-12-16 | 4.356 | 4.391 | 4.096 | 4.187 | 4.187 | 57,857 |
| 2021-12-15 | 3.688 | 4.623 | 3.688 | 4.314 | 4.314 | 397,505 |
| 2021-12-14 | 3.815 | 3.815 | 3.513 | 3.548 | 3.548 | 101,833 |
| 2021-12-13 | 3.653 | 3.913 | 3.653 | 3.815 | 3.815 | 19,962 |
| 2021-12-10 | 4.054 | 4.054 | 3.653 | 3.773 | 3.773 | 60,420 |
| 2021-12-09 | 3.801 | 3.983 | 3.724 | 3.934 | 3.934 | 31,591 |
| 2021-12-08 | 3.941 | 4.005 | 3.801 | 3.801 | 3.801 | 74,713 |
| 2021-12-07 | 4.173 | 4.293 | 3.948 | 3.998 | 3.998 | 111,966 |
| 2021-12-06 | 4.089 | 4.286 | 4.061 | 4.145 | 4.145 | 64,934 |
| 2021-12-03 | 4.075 | 4.159 | 3.962 | 4.075 | 4.075 | 33,605 |
| 2021-12-02 | 4.208 | 4.208 | 4.075 | 4.173 | 4.173 | 17,683 |
| 2021-12-01 | 4.321 | 4.328 | 4.159 | 4.208 | 4.208 | 88,487 |
| 2021-11-30 | 4.419 | 4.419 | 4.328 | 4.377 | 4.377 | 3,946 |
| 2021-11-29 | 4.321 | 4.475 | 4.321 | 4.426 | 4.426 | 13,687 |
| 2021-11-26 | 4.405 | 4.531 | 4.321 | 4.321 | 4.321 | 15,307 |
| 2021-11-25 | 4.440 | 4.588 | 4.426 | 4.503 | 4.503 | 20,807 |
| 2021-11-24 | 4.398 | 4.531 | 4.398 | 4.440 | 4.440 | 25,810 |
| 2021-11-23 | 4.475 | 4.602 | 4.405 | 4.524 | 4.524 | 51,379 |
| 2021-11-22 | 4.482 | 4.553 | 4.426 | 4.524 | 4.524 | 17,189 |
| 2021-11-19 | 4.538 | 4.693 | 4.426 | 4.637 | 4.637 | 15,737 |
| 2021-11-18 | 4.538 | 4.721 | 4.419 | 4.707 | 4.707 | 51,434 |
| 2021-11-17 | 4.630 | 4.630 | 4.440 | 4.538 | 4.538 | 51,943 |
| 2021-11-16 | 4.616 | 4.763 | 4.503 | 4.637 | 4.637 | 27,358 |
| 2021-11-15 | 4.735 | 4.883 | 4.496 | 4.616 | 4.616 | 37,647 |
| 2021-11-12 | 4.475 | 4.721 | 4.363 | 4.665 | 4.665 | 81,995 |
| 2021-11-11 | 4.496 | 4.496 | 4.426 | 4.475 | 4.475 | 43,123 |
| 2021-11-10 | 4.531 | 4.616 | 4.426 | 4.538 | 4.538 | 115,163 |
| 2021-11-09 | 4.496 | 4.848 | 4.454 | 4.763 | 4.763 | 21,034 |
| 2021-11-08 | 4.602 | 4.777 | 4.567 | 4.581 | 4.581 | 13,915 |
| 2021-11-05 | 4.475 | 4.777 | 4.475 | 4.602 | 4.602 | 21,641 |
| 2021-11-04 | 4.749 | 4.798 | 4.426 | 4.644 | 4.644 | 43,193 |
| 2021-11-03 | 4.531 | 4.883 | 4.489 | 4.742 | 4.742 | 42,254 |
| 2021-11-02 | 4.869 | 4.869 | 4.489 | 4.574 | 4.574 | 29,600 |
| 2021-11-01 | 4.862 | 5.269 | 4.848 | 4.911 | 4.911 | 79,665 |
| 2021-10-29 | 4.777 | 5.129 | 4.735 | 4.862 | 4.862 | 52,034 |
| 2021-10-28 | 4.862 | 5.269 | 4.335 | 5.269 | 5.269 | 228,794 |
| 2021-10-27 | 5.136 | 5.262 | 4.918 | 5.016 | 5.016 | 41,425 |
| 2021-10-26 | 5.262 | 5.262 | 4.918 | 5.136 | 5.136 | 47,781 |
| 2021-10-25 | 5.255 | 5.304 | 5.065 | 5.262 | 5.262 | 18,870 |
| 2021-10-22 | 5.255 | 5.262 | 5.206 | 5.255 | 5.255 | 4,387 |
| 2021-10-21 | 5.304 | 5.396 | 4.918 | 5.206 | 5.206 | 76,745 |
| 2021-10-20 | 5.325 | 5.325 | 5.129 | 5.304 | 5.304 | 18,184 |
| 2021-10-19 | 5.452 | 5.459 | 5.122 | 5.325 | 5.325 | 41,148 |
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.