Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.55	0.55	0.48	0.48	-	-8.57%	366,297
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
May 12, 2026	0.42	0.45	0.38	0.41	0.41	1.38%	1,171,157
May 11, 2026	0.41	0.44	0.39	0.40	0.40	-0.37%	2,610,545
May 8, 2026	0.43	0.44	0.40	0.40	0.40	-5.54%	448,630
May 7, 2026	0.44	0.44	0.42	0.42	0.42	-0.35%	157,571
May 6, 2026	0.46	0.46	0.42	0.43	0.43	-5.12%	606,566
May 5, 2026	0.44	0.49	0.40	0.45	0.45	2.39%	1,522,937
May 4, 2026	0.44	0.45	0.42	0.44	0.44	-0.90%	552,919
Apr 30, 2026	0.45	0.46	0.43	0.44	0.44	-1.67%	500,408
Apr 29, 2026	0.45	0.46	0.42	0.45	0.45	-	354,475
Apr 28, 2026	0.45	0.47	0.43	0.45	0.45	1.35%	307,783
Apr 27, 2026	0.45	0.49	0.44	0.44	0.44	-2.20%	559,159
Apr 24, 2026	0.49	0.49	0.45	0.45	0.45	-5.42%	1,155,087
Apr 23, 2026	0.56	0.56	0.45	0.48	0.48	-16.81%	3,198,013
Apr 22, 2026	0.56	0.58	0.56	0.58	0.58	2.30%	378,161
Apr 21, 2026	0.58	0.58	0.55	0.56	0.56	-2.76%	1,014,271
Apr 20, 2026	0.58	0.58	0.56	0.58	0.58	-0.51%	638,825
Apr 17, 2026	0.59	0.59	0.56	0.58	0.58	0.52%	474,121
Apr 16, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	429,562
Apr 15, 2026	0.60	0.60	0.57	0.59	0.59	-0.84%	300,144
Apr 14, 2026	0.59	0.60	0.57	0.60	0.60	1.02%	485,186
Apr 13, 2026	0.59	0.61	0.58	0.59	0.59	-0.17%	318,346
Apr 10, 2026	0.61	0.64	0.58	0.59	0.59	-3.75%	1,320,967
Apr 9, 2026	0.62	0.63	0.59	0.61	0.61	-0.97%	1,115,743
Apr 8, 2026	0.61	0.66	0.60	0.62	0.62	4.03%	4,143,826
Apr 7, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	137,896
Apr 2, 2026	0.61	0.61	0.60	0.60	0.60	-0.66%	284,426
Apr 1, 2026	0.62	0.62	0.59	0.60	0.60	-1.79%	516,962
Mar 31, 2026	0.60	0.62	0.58	0.62	0.62	3.02%	1,441,063
Mar 30, 2026	0.58	0.60	0.58	0.60	0.60	1.53%	654,118
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