Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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