Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.76	0.76	0.71	0.73	0.73	-3.84%	179,706
Feb 9, 2026	0.70	0.76	0.70	0.76	0.76	6.49%	362,319
Feb 6, 2026	0.78	0.78	0.68	0.71	0.71	-8.52%	1,469,655
Feb 5, 2026	0.79	0.80	0.76	0.78	0.78	0.65%	374,631
Feb 4, 2026	0.77	0.80	0.77	0.77	0.77	0.52%	163,643
Feb 3, 2026	0.77	0.79	0.76	0.77	0.77	-0.52%	238,668
Feb 2, 2026	0.80	0.81	0.77	0.77	0.77	-1.28%	149,805
Jan 30, 2026	0.78	0.80	0.76	0.78	0.78	-	176,168
Jan 29, 2026	0.78	0.78	0.76	0.78	0.78	-	170,108
Jan 28, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	399,820
Jan 27, 2026	0.79	0.82	0.78	0.79	0.79	-	212,657
Jan 26, 2026	0.79	0.81	0.77	0.79	0.79	1.67%	496,043
Jan 23, 2026	0.77	0.78	0.75	0.78	0.78	3.60%	174,337
Jan 22, 2026	0.74	0.77	0.74	0.75	0.75	1.35%	127,920
Jan 21, 2026	0.76	0.78	0.74	0.74	0.74	-1.33%	484,607
Jan 20, 2026	0.79	0.79	0.75	0.75	0.75	-4.70%	137,976
Jan 19, 2026	0.76	0.79	0.73	0.79	0.79	3.42%	424,132
Jan 16, 2026	0.74	0.76	0.73	0.76	0.76	1.87%	256,146
Jan 15, 2026	0.75	0.75	0.73	0.75	0.75	-0.80%	290,678
Jan 14, 2026	0.78	0.78	0.75	0.75	0.75	-0.92%	174,733
Jan 13, 2026	0.78	0.79	0.75	0.76	0.76	-2.56%	918,260
Jan 12, 2026	0.76	0.80	0.76	0.78	0.78	-2.38%	158,743
Jan 9, 2026	0.80	0.81	0.76	0.80	0.80	0.63%	428,445
Jan 8, 2026	0.81	0.82	0.79	0.79	0.79	-3.76%	543,119
Jan 7, 2026	0.84	0.84	0.81	0.83	0.83	-0.84%	311,077
Jan 5, 2026	0.84	0.84	0.81	0.83	0.83	-0.95%	499,863
Jan 2, 2026	0.83	0.84	0.81	0.84	0.84	1.33%	343,923
Dec 30, 2025	0.82	0.83	0.80	0.83	0.83	3.62%	465,718
Dec 29, 2025	0.82	0.84	0.79	0.80	0.80	-2.44%	769,247
Dec 23, 2025	0.84	0.86	0.80	0.82	0.82	-1.91%	817,239
Dec 22, 2025	0.91	0.94	0.83	0.84	0.84	-43.74%	4,866,168
Dec 19, 2025	1.52	1.54	1.45	1.49	1.49	-1.46%	148,948
Dec 18, 2025	1.50	1.55	1.46	1.51	1.51	-0.92%	300,538
Dec 17, 2025	1.57	1.59	1.50	1.52	1.52	-3.18%	199,749
Dec 16, 2025	1.62	1.62	1.57	1.57	1.57	-1.87%	170,123
Dec 15, 2025	1.64	1.72	1.60	1.60	1.60	-2.32%	292,244
Dec 12, 2025	1.55	1.65	1.55	1.64	1.64	3.80%	171,442
Dec 11, 2025	1.66	1.66	1.56	1.58	1.58	-3.78%	292,707
Dec 10, 2025	1.67	1.69	1.63	1.64	1.64	-1.32%	317,367
Dec 9, 2025	1.70	1.70	1.60	1.66	1.66	-2.46%	292,789
Dec 8, 2025	1.92	1.92	1.60	1.71	1.71	-11.05%	948,941
Dec 5, 2025	1.84	2.07	1.80	1.92	1.92	4.47%	2,588,351
Dec 4, 2025	1.62	2.01	1.60	1.84	1.84	10.34%	3,140,413
Dec 3, 2025	1.62	1.70	1.59	1.66	1.66	2.34%	305,537
Dec 2, 2025	1.66	1.66	1.60	1.63	1.63	-2.52%	134,609
Dec 1, 2025	1.70	1.70	1.60	1.67	1.67	-1.88%	251,306
Nov 28, 2025	1.72	1.75	1.64	1.70	1.70	-0.82%	539,780
Nov 27, 2025	1.61	1.72	1.55	1.71	1.71	6.72%	1,094,874
Nov 26, 2025	1.54	1.61	1.54	1.61	1.61	4.29%	237,849
Nov 25, 2025	1.49	1.63	1.49	1.54	1.54	1.32%	494,955