2cureX AB (publ) (STO:2CUREX)
Sweden · Delayed Price · Currency is SEK 1.045
-0.065 (-5.86%)
At close: Mar 27, 2026
2cureX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -5.86% | 36,485 |
| Mar 26, 2026 | 1.12 | 1.13 | 1.01 | 1.11 | 1.11 | -3.48% | 17,998 |
| Mar 25, 2026 | 1.10 | 1.19 | 1.08 | 1.15 | 1.15 | 5.50% | 80,726 |
| Mar 24, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | - | 30,928 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.01 | 1.09 | 1.09 | -8.79% | 166,199 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.45% | 14,765 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.54% | 25,132 |
| Mar 18, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 7,452 |
| Mar 17, 2026 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | 1.62% | 60,663 |
| Mar 16, 2026 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -6.08% | 29,857 |
| Mar 13, 2026 | 1.33 | 1.37 | 1.27 | 1.32 | 1.32 | -4.01% | 67,381 |
| Mar 12, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 26,975 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 6,742 |
| Mar 10, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 2.61% | 5,488 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 27,945 |
| Mar 6, 2026 | 1.56 | 1.61 | 1.23 | 1.42 | 1.42 | -10.97% | 178,722 |
| Mar 5, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 12,805 |
| 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 |