AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 1.955
-0.035 (-1.76%)
Feb 5, 2026, 5:04 PM CET
AlzeCure Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | -1.76% | 9,241 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | - | 45,822 |
| Feb 3, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | -0.25% | 19,773 |
| Feb 2, 2026 | 1.93 | 2.00 | 1.88 | 2.00 | 2.00 | 3.64% | 23,609 |
| Jan 30, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 22,302 |
| Jan 29, 2026 | 2.05 | 2.05 | 1.92 | 1.95 | 1.95 | -5.12% | 33,652 |
| Jan 28, 2026 | 2.06 | 2.09 | 1.96 | 2.05 | 2.05 | 0.99% | 40,919 |
| Jan 27, 2026 | 2.01 | 2.08 | 1.99 | 2.03 | 2.03 | -0.49% | 30,413 |
| Jan 26, 2026 | 1.93 | 2.19 | 1.90 | 2.04 | 2.04 | 9.68% | 254,477 |
| Jan 23, 2026 | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | -3.38% | 9,775 |
| Jan 22, 2026 | 1.79 | 1.93 | 1.78 | 1.93 | 1.93 | 5.77% | 40,965 |
| Jan 21, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.09% | 8,591 |
| Jan 20, 2026 | 1.86 | 1.88 | 1.79 | 1.84 | 1.84 | -1.87% | 91,549 |
| Jan 19, 2026 | 1.86 | 1.92 | 1.81 | 1.88 | 1.88 | -2.09% | 51,098 |
| Jan 16, 2026 | 1.95 | 1.95 | 1.84 | 1.92 | 1.92 | -1.79% | 25,180 |
| Jan 15, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 9.55% | 85,049 |
| Jan 14, 2026 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -5.57% | 135,970 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.75 | 1.89 | 1.89 | -1.57% | 92,161 |
| Jan 12, 2026 | 1.93 | 1.94 | 1.78 | 1.92 | 1.92 | -0.52% | 138,761 |
| Jan 9, 2026 | 1.93 | 1.98 | 1.92 | 1.93 | 1.93 | 0.26% | 16,266 |
| Jan 8, 2026 | 2.01 | 2.02 | 1.92 | 1.92 | 1.92 | -3.76% | 22,810 |
| Jan 7, 2026 | 1.88 | 2.01 | 1.88 | 2.00 | 2.00 | 9.32% | 27,864 |
| Jan 5, 2026 | 1.96 | 1.97 | 1.70 | 1.83 | 1.83 | -8.52% | 103,280 |
| Jan 2, 2026 | 2.00 | 2.01 | 1.93 | 2.00 | 2.00 | -0.25% | 9,927 |
| Dec 30, 2025 | 2.02 | 2.02 | 1.90 | 2.00 | 2.00 | -0.50% | 62,470 |
| Dec 29, 2025 | 2.00 | 2.05 | 1.90 | 2.01 | 2.01 | -3.37% | 59,455 |
| Dec 23, 2025 | 2.05 | 2.08 | 1.84 | 2.08 | 2.08 | 1.46% | 56,721 |
| Dec 22, 2025 | 2.11 | 2.16 | 2.00 | 2.05 | 2.05 | -3.30% | 25,792 |
| Dec 19, 2025 | 2.04 | 2.16 | 1.95 | 2.12 | 2.12 | 3.92% | 23,998 |
| Dec 18, 2025 | 2.05 | 2.20 | 2.04 | 2.04 | 2.04 | -3.32% | 24,529 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.10 | 2.11 | 2.11 | -1.86% | 15,258 |
| Dec 16, 2025 | 2.10 | 2.23 | 2.10 | 2.15 | 2.15 | 2.38% | 6,825 |
| Dec 15, 2025 | 2.14 | 2.15 | 2.02 | 2.10 | 2.10 | -4.55% | 18,197 |
| Dec 12, 2025 | 2.19 | 2.32 | 2.12 | 2.20 | 2.20 | -6.38% | 60,959 |
| Dec 11, 2025 | 2.37 | 2.40 | 2.20 | 2.35 | 2.35 | -0.42% | 26,723 |
| Dec 10, 2025 | 2.21 | 2.36 | 2.21 | 2.36 | 2.36 | 6.79% | 4,346 |
| Dec 9, 2025 | 2.45 | 2.45 | 2.20 | 2.21 | 2.21 | -9.80% | 51,532 |
| Dec 8, 2025 | 2.68 | 2.68 | 2.40 | 2.45 | 2.45 | 2.08% | 48,053 |
| Dec 5, 2025 | 2.26 | 2.40 | 2.18 | 2.40 | 2.40 | 11.63% | 34,790 |
| Dec 4, 2025 | 2.41 | 2.41 | 2.15 | 2.15 | 2.15 | -10.79% | 41,860 |
| Dec 3, 2025 | 2.08 | 2.59 | 2.08 | 2.41 | 2.41 | 11.06% | 265,819 |
| Dec 2, 2025 | 1.97 | 2.19 | 1.97 | 2.17 | 2.17 | -3.56% | 2,597 |
| Dec 1, 2025 | 2.35 | 2.36 | 2.03 | 2.25 | 2.25 | 8.17% | 30,562 |
| Nov 28, 2025 | 2.04 | 2.24 | 1.93 | 2.08 | 2.08 | 0.97% | 144,940 |
| Nov 27, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 5.37% | 8,468 |
| Nov 26, 2025 | 2.07 | 2.07 | 1.77 | 1.96 | 1.96 | -4.17% | 14,123 |
| Nov 25, 2025 | 1.87 | 2.05 | 1.70 | 2.04 | 2.04 | 5.15% | 154,739 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -1.77% | 67,646 |
| Nov 21, 2025 | 1.94 | 2.06 | 1.94 | 1.98 | 1.98 | -2.71% | 26,068 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.96 | 2.03 | 2.03 | 0.50% | 17,955 |