Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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