2cureX AB (publ) (STO:2CUREX)
Sweden · Delayed Price · Currency is SEK 0.4200
-0.0580 (-12.13%)
Inactive · Last trade price on Aug 31, 2026
2cureX AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.50 | 0.53 | 0.41 | 0.42 | 0.42 | -12.13% | 380,699 |
| Aug 28, 2026 | 0.47 | 0.51 | 0.46 | 0.48 | 0.48 | -4.40% | 385,858 |
| Aug 27, 2026 | 0.51 | 0.54 | 0.46 | 0.50 | 0.50 | -1.96% | 649,154 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.48 | 0.51 | 0.51 | -22.73% | 942,422 |
| Aug 25, 2026 | 0.51 | 0.89 | 0.40 | 0.66 | 0.66 | 29.16% | 2,643,153 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.45 | 0.51 | 0.51 | -14.83% | 387,541 |
| Aug 21, 2026 | 0.68 | 0.89 | 0.48 | 0.60 | 0.60 | -7.69% | 2,364,818 |
| Aug 20, 2026 | 0.46 | 0.95 | 0.44 | 0.65 | 0.65 | 41.30% | 2,414,522 |
| Aug 19, 2026 | 0.52 | 0.60 | 0.40 | 0.46 | 0.46 | -13.37% | 1,241,732 |
| Aug 18, 2026 | 1.52 | 1.58 | 0.45 | 0.53 | 0.53 | -66.35% | 1,301,791 |
| Aug 17, 2026 | 1.64 | 1.69 | 1.58 | 1.58 | 1.58 | -3.90% | 31,567 |
| Aug 14, 2026 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | 1.73% | 45,710 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.12% | 3,741 |
| Aug 12, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | -0.25% | 2,851 |
| Aug 11, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -2.06% | 18,779 |
| Aug 10, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 0.85% | 9,217 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 10,577 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 6,442 |
| Aug 5, 2026 | 1.58 | 1.72 | 1.58 | 1.70 | 1.70 | 3.91% | 40,683 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.88% | 40,984 |
| Aug 3, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -1.50% | 6,115 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | -0.12% | 6,963 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -2.15% | 13,326 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -2.96% | 18,693 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.00% | 24,369 |
| Jul 27, 2026 | 1.87 | 1.90 | 1.75 | 1.80 | 1.80 | -3.63% | 26,442 |
| Jul 24, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 4.00% | 1,650 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.88% | 3,171 |
| Jul 22, 2026 | 1.86 | 1.87 | 1.80 | 1.82 | 1.82 | 0.89% | 1,702 |
| Jul 21, 2026 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | -3.85% | 2,881 |
| Jul 20, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 1.74% | 2,781 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.66% | 5,792 |
| Jul 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.79% | 13,207 |
| Jul 15, 2026 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | 0.32% | 3,779 |
| Jul 14, 2026 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.60% | 4,853 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.18% | 2,013 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.95% | 2,436 |
| Jul 9, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | -0.63% | 4,179 |
| Jul 8, 2026 | 1.95 | 2.02 | 1.70 | 1.90 | 1.90 | -4.14% | 33,571 |
| Jul 7, 2026 | 1.95 | 1.99 | 1.90 | 1.98 | 1.98 | -4.81% | 36,546 |
| Jul 6, 2026 | 2.00 | 2.08 | 1.94 | 2.08 | 2.08 | 4.00% | 43,395 |
| Jul 3, 2026 | 2.13 | 2.20 | 2.00 | 2.00 | 2.00 | -5.66% | 57,577 |
| Jul 2, 2026 | 2.26 | 2.28 | 2.11 | 2.12 | 2.12 | -5.78% | 27,865 |
| Jul 1, 2026 | 2.08 | 2.25 | 2.00 | 2.25 | 2.25 | 12.50% | 38,085 |
| Jun 30, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 4.93% | 38,577 |
| Jun 29, 2026 | 1.88 | 2.30 | 1.86 | 1.91 | 1.91 | 3.14% | 125,333 |
| Jun 26, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 1.43% | 5,650 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 5,743 |
| Jun 24, 2026 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | 0.11% | 28,169 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.70 | 1.88 | 1.88 | -5.81% | 23,945 |