2cureX AB (publ) (STO:2CUREX)
Sweden · Delayed Price · Currency is SEK 1.280
-0.100 (-7.25%)
Jan 21, 2026, 5:23 PM CET
2cureX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.13 | 2.13 | 1.72 | 1.78 | 1.78 | -19.46% | 533,461 |
| Jan 16, 2026 | 1.90 | 2.47 | 1.85 | 2.21 | 2.21 | 20.11% | 1,040,544 |
| Jan 15, 2026 | 1.67 | 2.19 | 1.67 | 1.84 | 1.84 | 11.52% | 1,046,134 |
| Jan 14, 2026 | 1.50 | 1.70 | 1.45 | 1.65 | 1.65 | 13.01% | 304,544 |
| Jan 13, 2026 | 1.40 | 1.85 | 1.38 | 1.46 | 1.46 | 4.29% | 889,797 |
| Jan 12, 2026 | 0.57 | 1.44 | 0.57 | 1.40 | 1.40 | 145.61% | 1,366,242 |
| Jan 9, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 6.34% | 22,238 |
| Jan 8, 2026 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -4.29% | 22,814 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 55,596 |
| Jan 5, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | 0.37% | 67,826 |
| Jan 2, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 4.67% | 38,089 |
| Dec 30, 2025 | 0.73 | 0.79 | 0.51 | 0.51 | 0.51 | -32.37% | 406,714 |
| Dec 29, 2025 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 1.88% | 40,441 |
| Dec 23, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -3.87% | 11,790 |
| Dec 22, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 5.72% | 3,261 |
| Dec 19, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | - | 6,418 |
| Dec 18, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -6.62% | 11,243 |
| Dec 17, 2025 | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | 4.80% | 11,131 |
| Dec 16, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | - | 18,072 |
| Dec 15, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 0.27% | 70,848 |
| Dec 12, 2025 | 0.79 | 0.80 | 0.72 | 0.75 | 0.75 | -6.50% | 37,784 |
| Dec 11, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -6.98% | 49,861 |
| Dec 10, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -3.59% | 43,173 |
| Dec 9, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.41% | 2,215 |
| Dec 8, 2025 | 0.93 | 0.93 | 0.80 | 0.91 | 0.91 | -3.79% | 41,237 |
| Dec 5, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -4.62% | 22,393 |
| Dec 4, 2025 | 1.09 | 1.09 | 0.94 | 1.00 | 1.00 | -8.62% | 144,197 |
| Dec 3, 2025 | 1.30 | 1.35 | 1.05 | 1.09 | 1.09 | -16.15% | 186,097 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 14,507 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.37% | 17,819 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.84% | 26,873 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 38,028 |
| Nov 26, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -2.44% | 16,379 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.03% | 6,962 |
| Nov 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 32,694 |
| Nov 21, 2025 | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -3.65% | 68,641 |
| Nov 20, 2025 | 1.39 | 1.56 | 1.39 | 1.51 | 1.51 | 8.27% | 111,842 |
| Nov 19, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 5.30% | 86,874 |
| Nov 18, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 3.53% | 109,819 |
| Nov 17, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 4.08% | 29,800 |
| Nov 14, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | 43,716 |
| Nov 13, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 2.99% | 109,668 |
| Nov 12, 2025 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 3.54% | 95,906 |
| Nov 11, 2025 | 1.06 | 1.20 | 1.06 | 1.13 | 1.13 | 6.60% | 103,175 |
| Nov 10, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 12,312 |
| Nov 7, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 18,240 |
| Nov 6, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 3,061 |
| Nov 5, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 5,291 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 7,409 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.28% | 33,436 |