2cureX AB (publ) (STO:2CUREX)
Sweden · Delayed Price · Currency is SEK 1.605
+0.105 (7.00%)
Mar 4, 2026, 12:51 PM CET
2cureX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 7.00% | 19,930 |
| Mar 3, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 30,764 |
| Mar 2, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -0.93% | 53,611 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.51 | 1.61 | 1.61 | -13.24% | 166,536 |
| Feb 26, 2026 | 1.64 | 1.94 | 1.64 | 1.85 | 1.85 | 13.15% | 195,777 |
| Feb 25, 2026 | 1.45 | 1.82 | 1.44 | 1.64 | 1.64 | 11.99% | 294,934 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.67% | 35,506 |
| Feb 23, 2026 | 1.46 | 1.66 | 1.46 | 1.50 | 1.50 | 3.45% | 162,034 |
| Feb 20, 2026 | 1.30 | 1.70 | 1.21 | 1.45 | 1.45 | 11.97% | 227,980 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -8.80% | 83,444 |
| Feb 18, 2026 | 1.43 | 1.53 | 1.40 | 1.42 | 1.42 | -0.70% | 111,585 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.39 | 1.43 | 1.43 | -14.88% | 124,471 |
| Feb 16, 2026 | 1.82 | 1.82 | 1.64 | 1.68 | 1.68 | -5.62% | 33,225 |
| Feb 13, 2026 | 1.81 | 1.87 | 1.78 | 1.78 | 1.78 | 2.30% | 60,884 |
| Feb 12, 2026 | 1.87 | 1.87 | 1.65 | 1.74 | 1.74 | -4.40% | 129,570 |
| Feb 11, 2026 | 1.71 | 2.00 | 1.71 | 1.82 | 1.82 | 6.43% | 155,876 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.54 | 1.71 | 1.71 | -3.12% | 118,847 |
| Feb 9, 2026 | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -9.49% | 103,440 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.86 | 1.95 | 1.95 | -2.26% | 71,930 |
| Feb 5, 2026 | 2.19 | 2.32 | 1.93 | 2.00 | 2.00 | -8.49% | 159,376 |
| Feb 4, 2026 | 1.94 | 2.50 | 1.80 | 2.18 | 2.18 | 12.66% | 336,635 |
| Feb 3, 2026 | 2.13 | 2.14 | 1.73 | 1.94 | 1.94 | -9.15% | 281,282 |
| Feb 2, 2026 | 2.24 | 2.59 | 2.08 | 2.13 | 2.13 | -3.62% | 443,300 |
| Jan 30, 2026 | 2.71 | 3.20 | 2.08 | 2.21 | 2.21 | -16.60% | 724,330 |
| Jan 29, 2026 | 2.59 | 3.27 | 2.59 | 2.65 | 2.65 | 3.52% | 1,102,644 |
| Jan 28, 2026 | 1.63 | 2.73 | 1.63 | 2.56 | 2.56 | 57.54% | 1,093,939 |
| Jan 27, 2026 | 1.48 | 1.74 | 1.48 | 1.63 | 1.63 | 13.64% | 360,632 |
| Jan 26, 2026 | 1.39 | 1.52 | 1.39 | 1.43 | 1.43 | 4.00% | 132,244 |
| Jan 23, 2026 | 1.34 | 1.40 | 1.29 | 1.38 | 1.38 | 4.17% | 69,435 |
| Jan 22, 2026 | 1.32 | 1.61 | 1.28 | 1.32 | 1.32 | 3.13% | 431,243 |
| Jan 21, 2026 | 1.36 | 1.44 | 1.13 | 1.28 | 1.28 | -7.25% | 468,137 |
| Jan 20, 2026 | 1.78 | 1.78 | 1.34 | 1.38 | 1.38 | -22.47% | 654,602 |
| 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 |