Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.59	0.59	0.58	0.59	0.59	-0.17%	406,765
Mar 26, 2026	0.59	0.60	0.58	0.59	0.59	-	202,234
Mar 25, 2026	0.61	0.61	0.58	0.59	0.59	-3.13%	552,086
Mar 24, 2026	0.61	0.61	0.58	0.61	0.61	-0.33%	986,306
Mar 23, 2026	0.59	0.61	0.58	0.61	0.61	1.50%	181,277
Mar 20, 2026	0.61	0.61	0.58	0.60	0.60	-	392,762
Mar 19, 2026	0.61	0.63	0.58	0.60	0.60	-1.48%	645,171
Mar 18, 2026	0.64	0.64	0.59	0.61	0.61	-4.69%	1,514,517
Mar 17, 2026	0.68	0.70	0.64	0.64	0.64	-5.19%	630,063
Mar 16, 2026	0.81	0.81	0.65	0.68	0.68	-26.39%	3,966,355
Mar 13, 2026	0.72	0.97	0.72	0.92	0.92	25.62%	1,797,416
Mar 12, 2026	0.74	0.75	0.71	0.73	0.73	-2.80%	152,276
Mar 11, 2026	0.75	0.76	0.67	0.75	0.75	-0.13%	591,268
Mar 10, 2026	0.59	0.80	0.58	0.75	0.75	32.16%	1,538,780
Mar 9, 2026	0.59	0.61	0.57	0.57	0.57	-2.40%	692,760
Mar 6, 2026	0.61	0.62	0.58	0.58	0.58	-1.35%	141,996
Mar 5, 2026	0.62	0.62	0.59	0.59	0.59	-1.50%	169,115
Mar 4, 2026	0.59	0.62	0.58	0.60	0.60	2.39%	214,136
Mar 3, 2026	0.60	0.62	0.57	0.59	0.59	-4.72%	404,552
Mar 2, 2026	0.61	0.63	0.60	0.62	0.62	-	626,115
Feb 27, 2026	0.63	0.64	0.60	0.62	0.62	-2.07%	480,706
Feb 26, 2026	0.63	0.64	0.62	0.63	0.63	-1.72%	422,118
Feb 25, 2026	0.63	0.66	0.63	0.64	0.64	2.24%	447,185
Feb 24, 2026	0.64	0.71	0.62	0.63	0.63	-2.19%	1,125,005
Feb 23, 2026	0.66	0.67	0.60	0.64	0.64	-3.91%	587,044
Feb 20, 2026	0.71	0.72	0.65	0.67	0.67	-6.60%	795,479
Feb 19, 2026	0.70	0.73	0.70	0.71	0.71	0.99%	282,002
Feb 18, 2026	0.71	0.73	0.69	0.71	0.71	-0.84%	445,338
Feb 17, 2026	0.72	0.73	0.70	0.71	0.71	-1.25%	556,116
Feb 16, 2026	0.73	0.74	0.71	0.72	0.72	-1.50%	253,188
Feb 13, 2026	0.74	0.74	0.71	0.73	0.73	-0.95%	343,435
Feb 12, 2026	0.75	0.75	0.71	0.74	0.74	1.23%	240,079
Feb 11, 2026	0.73	0.75	0.72	0.73	0.73	0.41%	503,087
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