Alzinova AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.86	0.86	0.81	0.82	-	-3.41%	878,135
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
Aug 25, 2026	0.81	0.85	0.80	0.84	0.84	5.11%	1,317,058
Aug 24, 2026	0.81	0.84	0.77	0.80	0.80	-1.95%	1,937,472
Aug 21, 2026	0.82	0.86	0.78	0.82	0.82	-	2,388,094
Aug 20, 2026	0.92	0.92	0.75	0.82	0.82	-6.93%	4,853,990
Aug 19, 2026	0.94	0.94	0.87	0.88	0.88	-2.22%	1,099,025
Aug 18, 2026	0.95	0.96	0.88	0.90	0.90	-5.06%	1,203,549
Aug 17, 2026	0.98	1.00	0.94	0.95	0.95	-2.77%	800,829
Aug 14, 2026	1.01	1.04	0.94	0.98	0.98	-2.69%	1,335,012
Aug 13, 2026	0.94	1.01	0.91	1.00	1.00	8.68%	1,390,873
Aug 12, 2026	1.01	1.05	0.92	0.92	0.92	-8.53%	2,339,356
Aug 11, 2026	1.02	1.06	0.95	1.01	1.01	-1.18%	1,241,433
Aug 10, 2026	1.06	1.08	1.00	1.02	1.02	-4.14%	1,217,998
Aug 7, 2026	1.09	1.14	1.00	1.06	1.06	-1.48%	1,844,666
Aug 6, 2026	1.03	1.13	1.03	1.08	1.08	5.06%	1,992,704
Aug 5, 2026	1.06	1.09	0.98	1.03	1.03	-1.34%	2,087,137
Aug 4, 2026	1.10	1.13	1.00	1.04	1.04	-4.93%	4,249,826
Aug 3, 2026	1.16	1.23	1.02	1.10	1.10	-5.52%	5,527,250
Jul 31, 2026	1.02	1.20	1.02	1.16	1.16	14.17%	7,413,903
Jul 30, 2026	0.98	1.03	0.93	1.02	1.02	3.89%	2,344,913
Jul 29, 2026	1.03	1.07	0.94	0.98	0.98	-5.05%	5,308,647
Jul 28, 2026	1.03	1.14	0.96	1.03	1.03	-2.83%	6,080,675
Jul 27, 2026	0.84	1.10	0.79	1.06	1.06	26.19%	8,860,306
Jul 24, 2026	0.75	0.84	0.71	0.84	0.84	12.00%	3,016,369
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