2cureX AB (publ) (STO:2CUREX)
Sweden · Delayed Price · Currency is SEK 1.900
-0.076 (-3.85%)
May 21, 2026, 12:29 PM CET
2cureX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.00 | 2.15 | 1.90 | 1.98 | 1.98 | -1.10% | 130,644 |
| May 19, 2026 | 2.15 | 2.15 | 1.88 | 2.00 | 2.00 | -7.50% | 107,173 |
| May 18, 2026 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 9.09% | 55,901 |
| May 15, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | 1.54% | 29,653 |
| May 13, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.28% | 32,342 |
| May 12, 2026 | 2.08 | 2.22 | 1.86 | 1.89 | 1.89 | -6.77% | 102,918 |
| May 11, 2026 | 1.77 | 2.10 | 1.77 | 2.03 | 2.03 | 14.54% | 238,445 |
| May 8, 2026 | 1.61 | 1.86 | 1.61 | 1.77 | 1.77 | 8.33% | 183,504 |
| May 7, 2026 | 1.66 | 1.68 | 1.60 | 1.63 | 1.63 | -1.92% | 34,143 |
| May 6, 2026 | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | -7.76% | 54,740 |
| May 5, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.14% | 27,216 |
| May 4, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 3.75% | 37,054 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.76 | 1.81 | 1.81 | -6.97% | 59,142 |
| Apr 29, 2026 | 2.04 | 2.07 | 1.81 | 1.95 | 1.95 | -4.41% | 113,574 |
| Apr 28, 2026 | 2.15 | 2.22 | 1.94 | 2.04 | 2.04 | -2.86% | 140,342 |
| Apr 27, 2026 | 2.35 | 2.60 | 2.01 | 2.10 | 2.10 | -8.30% | 392,956 |
| Apr 24, 2026 | 2.33 | 2.70 | 2.28 | 2.29 | 2.29 | 1.78% | 332,453 |
| Apr 23, 2026 | 1.97 | 2.98 | 1.97 | 2.25 | 2.25 | 17.31% | 1,022,166 |
| Apr 22, 2026 | 1.21 | 1.92 | 1.20 | 1.92 | 1.92 | 64.78% | 720,052 |
| Apr 21, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -3.32% | 7,623 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.50% | 17,924 |
| Apr 17, 2026 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 8.12% | 58,476 |
| Apr 16, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.55% | 26,127 |
| Apr 15, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | 0.19% | 46,576 |
| Apr 14, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 6.59% | 32,448 |
| Apr 13, 2026 | 1.08 | 1.08 | 0.90 | 1.00 | 1.00 | -3.65% | 51,849 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 48,041 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.49% | 15,113 |
| Apr 8, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.84% | 30,836 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.82% | 26,477 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -3.93% | 27,137 |
| Apr 1, 2026 | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | 6.02% | 33,776 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -0.46% | 31,910 |
| Mar 30, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 3.83% | 11,217 |
| 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 |