Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.35	0.35	0.32	0.34	0.34	-2.04%	3,811,487
Nov 2, 2026	0.34	0.36	0.32	0.34	0.34	-3.39%	4,422,653
Oct 30, 2026	0.38	0.38	0.35	0.35	0.35	-5.59%	1,960,034
Oct 29, 2026	0.38	0.38	0.34	0.38	0.38	1.08%	4,133,745
Oct 28, 2026	0.39	0.39	0.37	0.37	0.37	-3.88%	2,567,496
Oct 27, 2026	0.41	0.42	0.38	0.39	0.39	-7.20%	4,130,881
Oct 26, 2026	0.42	0.42	0.40	0.42	0.42	-1.65%	1,119,099
Oct 23, 2026	0.42	0.43	0.41	0.42	0.42	-0.47%	547,781
Oct 22, 2026	0.41	0.43	0.40	0.43	0.43	1.55%	1,663,694
Oct 21, 2026	0.41	0.43	0.39	0.42	0.42	2.70%	1,648,988
Oct 20, 2026	0.44	0.44	0.39	0.41	0.41	-1.21%	1,833,343
Oct 19, 2026	0.43	0.44	0.40	0.41	0.41	-2.94%	855,631
Oct 16, 2026	0.46	0.46	0.41	0.43	0.43	-7.10%	1,115,896
Oct 15, 2026	0.44	0.48	0.43	0.46	0.46	1.22%	2,135,557
Oct 14, 2026	0.45	0.48	0.44	0.45	0.45	0.78%	1,710,994
Oct 13, 2026	0.49	0.49	0.44	0.45	0.45	-7.04%	2,186,495
Oct 12, 2026	0.43	0.49	0.42	0.48	0.48	11.29%	4,307,694
Oct 9, 2026	0.43	0.43	0.43	0.43	0.43	0.12%	1,218,771
Oct 8, 2026	0.42	0.44	0.41	0.43	0.43	4.46%	2,335,518
Oct 7, 2026	0.40	0.42	0.38	0.42	0.42	10.96%	4,242,704
Oct 6, 2026	0.39	0.40	0.37	0.37	0.37	-2.22%	1,599,469
Oct 5, 2026	0.40	0.40	0.37	0.38	0.38	-4.38%	4,412,613
Oct 2, 2026	0.41	0.41	0.37	0.40	0.40	-1.72%	4,891,049
Oct 1, 2026	0.43	0.43	0.39	0.41	0.41	-2.86%	2,498,977
Sep 30, 2026	0.41	0.45	0.40	0.42	0.42	1.21%	5,271,461
Sep 29, 2026	0.42	0.42	0.40	0.41	0.41	-0.60%	1,013,001
Sep 28, 2026	0.42	0.43	0.40	0.42	0.42	-0.83%	1,568,268
Sep 25, 2026	0.42	0.43	0.41	0.42	0.42	1.33%	1,951,460
Sep 24, 2026	0.43	0.43	0.40	0.41	0.41	-2.81%	805,079
Sep 23, 2026	0.41	0.43	0.40	0.43	0.43	6.09%	1,486,835
Sep 22, 2026	0.44	0.44	0.40	0.40	0.40	-6.51%	5,847,381
Sep 21, 2026	0.45	0.46	0.41	0.43	0.43	-4.02%	5,073,914
Sep 18, 2026	0.42	0.45	0.40	0.45	0.45	7.31%	3,780,673
Sep 17, 2026	0.44	0.44	0.40	0.42	0.42	-8.74%	5,148,576
Sep 16, 2026	0.46	0.46	0.45	0.46	0.46	-0.33%	1,768,715
Sep 15, 2026	0.46	0.47	0.45	0.46	0.46	-1.18%	2,906,802
Sep 14, 2026	0.48	0.48	0.45	0.46	0.46	-1.28%	2,432,120
Sep 11, 2026	0.50	0.52	0.47	0.47	0.47	-49.79%	14,424,697
Sep 10, 2026	0.91	0.94	0.88	0.94	0.94	3.31%	1,107,793
Sep 9, 2026	0.96	1.04	0.89	0.91	0.91	-5.52%	2,702,989
Sep 8, 2026	0.91	0.97	0.89	0.96	0.96	6.79%	2,513,673
Sep 7, 2026	0.83	0.95	0.81	0.90	0.90	9.23%	2,544,746
Sep 4, 2026	0.86	0.86	0.81	0.82	0.82	-3.18%	939,919
Sep 3, 2026	0.86	0.86	0.83	0.85	0.85	-0.35%	666,382
Sep 2, 2026	0.81	0.87	0.80	0.85	0.85	5.57%	1,411,147
Sep 1, 2026	0.80	0.81	0.77	0.81	0.81	1.00%	707,328
Aug 31, 2026	0.82	0.84	0.77	0.80	0.80	-4.76%	680,209
Aug 28, 2026	0.85	0.90	0.81	0.84	0.84	-0.59%	1,676,168
Aug 27, 2026	0.83	0.88	0.80	0.85	0.85	1.32%	887,200
Aug 26, 2026	0.85	0.86	0.80	0.83	0.83	-1.18%	914,405