Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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