Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.70	0.79	0.67	0.75	0.75	7.45%	2,704,804
Jul 22, 2026	0.65	0.77	0.63	0.70	0.70	5.76%	5,698,218
Jul 21, 2026	0.65	0.66	0.61	0.66	0.66	0.15%	1,924,520
Jul 20, 2026	0.67	0.72	0.63	0.66	0.66	-1.49%	1,360,375
Jul 17, 2026	0.70	0.70	0.65	0.67	0.67	-4.15%	2,528,076
Jul 16, 2026	0.72	0.72	0.67	0.70	0.70	-3.19%	2,237,560
Jul 15, 2026	0.76	0.78	0.69	0.72	0.72	-6.49%	3,465,658
Jul 14, 2026	0.72	0.80	0.71	0.77	0.77	7.08%	3,714,390
Jul 13, 2026	0.70	0.74	0.65	0.72	0.72	2.86%	5,046,326
Jul 10, 2026	0.92	0.96	0.68	0.70	0.70	-23.08%	22,449,804
Jul 9, 2026	1.08	1.08	0.88	0.91	0.91	-11.82%	14,741,167
Jul 8, 2026	1.29	1.61	0.91	1.03	1.03	-26.29%	75,910,772
Jul 7, 2026	0.53	1.45	0.53	1.40	1.40	191.67%	97,009,916
Jul 6, 2026	0.51	0.51	0.48	0.48	0.48	-3.03%	1,043,697
Jul 3, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	1,057,323
Jul 2, 2026	0.53	0.53	0.50	0.52	0.52	-1.52%	1,808,347
Jul 1, 2026	0.50	0.53	0.50	0.53	0.53	6.45%	4,211,288
Jun 30, 2026	0.52	0.52	0.50	0.50	0.50	-7.98%	1,595,991
Jun 29, 2026	0.55	0.55	0.53	0.54	0.54	-1.10%	295,075
Jun 26, 2026	0.54	0.55	0.51	0.55	0.55	0.55%	1,197,540
Jun 25, 2026	0.55	0.57	0.52	0.54	0.54	2.26%	1,308,817
Jun 24, 2026	0.48	0.59	0.48	0.53	0.53	8.72%	3,545,500
Jun 23, 2026	0.50	0.50	0.47	0.49	0.49	-2.30%	207,925
Jun 22, 2026	0.48	0.52	0.46	0.50	0.50	4.07%	1,042,878
Jun 18, 2026	0.48	0.48	0.46	0.48	0.48	-0.10%	235,407
Jun 17, 2026	0.48	0.48	0.46	0.48	0.48	0.42%	379,554
Jun 16, 2026	0.47	0.49	0.46	0.48	0.48	0.74%	661,157
Jun 15, 2026	0.49	0.49	0.45	0.47	0.47	-2.37%	481,193
Jun 12, 2026	0.47	0.49	0.44	0.49	0.49	6.23%	681,022
Jun 11, 2026	0.45	0.47	0.44	0.46	0.46	3.62%	592,487
Jun 10, 2026	0.46	0.50	0.44	0.44	0.44	-3.92%	1,521,143
Jun 9, 2026	0.51	0.58	0.44	0.46	0.46	-0.11%	4,486,313
Jun 8, 2026	0.45	0.49	0.44	0.46	0.46	3.14%	740,111
Jun 5, 2026	0.46	0.46	0.43	0.45	0.45	-3.04%	389,367
Jun 4, 2026	0.47	0.47	0.43	0.46	0.46	4.55%	489,496
Jun 3, 2026	0.47	0.48	0.44	0.44	0.44	-7.27%	446,944
Jun 2, 2026	0.46	0.49	0.43	0.47	0.47	6.15%	763,986
Jun 1, 2026	0.43	0.46	0.42	0.45	0.45	3.83%	777,191
May 29, 2026	0.42	0.44	0.41	0.43	0.43	0.94%	1,005,520
May 28, 2026	0.46	0.46	0.42	0.43	0.43	-4.91%	1,195,831
May 27, 2026	0.45	0.46	0.44	0.45	0.45	-3.55%	736,216
May 26, 2026	0.47	0.47	0.45	0.47	0.47	-3.12%	958,265
May 25, 2026	0.47	0.49	0.45	0.48	0.48	1.48%	2,377,973
May 22, 2026	0.50	0.50	0.46	0.47	0.47	-3.76%	1,299,001
May 21, 2026	0.55	0.55	0.48	0.49	0.49	-6.38%	1,989,566
May 20, 2026	0.44	0.55	0.43	0.53	0.53	20.27%	3,639,754
May 19, 2026	0.44	0.44	0.41	0.44	0.44	-0.68%	549,998
May 18, 2026	0.45	0.46	0.43	0.44	0.44	-3.51%	374,940
May 15, 2026	0.45	0.48	0.42	0.46	0.46	8.32%	706,863
May 13, 2026	0.44	0.44	0.41	0.42	0.42	3.83%	357,267