AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 1.470
+0.090 (6.52%)
Apr 30, 2026, 12:06 PM CET
AlzeCure Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.38 | 1.60 | 1.38 | 1.47 | 1.47 | 6.52% | 71,083 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 15,410 |
| Apr 28, 2026 | 1.39 | 1.44 | 1.35 | 1.38 | 1.38 | -1.08% | 164,564 |
| Apr 27, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -0.36% | 131,635 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | 2.94% | 182,944 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 59,207 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -6.62% | 172,253 |
| Apr 21, 2026 | 1.41 | 1.44 | 1.35 | 1.44 | 1.44 | 4.74% | 109,373 |
| Apr 20, 2026 | 1.36 | 1.42 | 1.30 | 1.37 | 1.37 | -3.18% | 236,910 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -4.39% | 152,264 |
| Apr 16, 2026 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | - | 31,531 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.40 | 1.48 | 1.48 | 5.71% | 109,299 |
| Apr 14, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -2.44% | 182,897 |
| Apr 13, 2026 | 1.47 | 1.50 | 1.37 | 1.44 | 1.44 | -2.38% | 185,981 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.34% | 135,113 |
| Apr 9, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.01% | 81,178 |
| Apr 8, 2026 | 1.73 | 1.73 | 1.49 | 1.49 | 1.49 | -6.29% | 80,001 |
| Apr 7, 2026 | 1.65 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 121,493 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 0.29% | 32,819 |
| Apr 1, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | 0.89% | 37,248 |
| Mar 31, 2026 | 1.63 | 1.74 | 1.62 | 1.68 | 1.68 | 3.38% | 31,682 |
| Mar 30, 2026 | 1.64 | 1.70 | 1.52 | 1.63 | 1.63 | -3.27% | 34,231 |
| Mar 27, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 36,614 |
| Mar 26, 2026 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 68,017 |
| Mar 25, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 40,734 |
| Mar 24, 2026 | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 47,006 |
| Mar 23, 2026 | 1.69 | 1.78 | 1.63 | 1.71 | 1.71 | 0.88% | 36,676 |
| Mar 20, 2026 | 1.74 | 1.80 | 1.65 | 1.70 | 1.70 | -1.45% | 53,261 |
| Mar 19, 2026 | 1.73 | 1.80 | 1.68 | 1.72 | 1.72 | -0.58% | 148,270 |
| Mar 18, 2026 | 1.86 | 1.90 | 1.73 | 1.73 | 1.73 | -2.81% | 88,440 |
| Mar 17, 2026 | 1.81 | 1.88 | 1.75 | 1.78 | 1.78 | -3.00% | 136,633 |
| Mar 16, 2026 | 1.82 | 1.88 | 1.77 | 1.84 | 1.84 | -1.87% | 27,919 |
| Mar 13, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 33,060 |
| Mar 12, 2026 | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -3.39% | 13,869 |
| Mar 11, 2026 | 1.92 | 1.92 | 1.84 | 1.92 | 1.92 | 2.96% | 7,583 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.76 | 1.86 | 1.86 | -0.27% | 27,124 |
| Mar 9, 2026 | 1.88 | 1.88 | 1.78 | 1.87 | 1.87 | -1.58% | 68,571 |
| Mar 6, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -1.81% | 13,925 |
| Mar 5, 2026 | 1.96 | 2.04 | 1.87 | 1.93 | 1.93 | -1.53% | 101,381 |
| Mar 4, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 0.77% | 13,279 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -1.02% | 8,398 |
| Mar 2, 2026 | 1.92 | 1.98 | 1.89 | 1.97 | 1.97 | 4.24% | 16,855 |
| Feb 27, 2026 | 1.92 | 1.95 | 1.83 | 1.89 | 1.89 | -0.53% | 37,162 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.82 | 1.90 | 1.90 | -6.19% | 97,631 |
| Feb 25, 2026 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | -0.49% | 58,826 |
| Feb 24, 2026 | 1.96 | 2.25 | 1.91 | 2.03 | 2.03 | 3.84% | 159,515 |
| Feb 23, 2026 | 1.94 | 1.96 | 1.82 | 1.96 | 1.96 | 0.26% | 48,362 |
| Feb 20, 2026 | 1.89 | 1.98 | 1.87 | 1.95 | 1.95 | 2.90% | 28,452 |
| Feb 19, 2026 | 1.84 | 1.94 | 1.72 | 1.90 | 1.90 | 0.53% | 44,463 |
| Feb 18, 2026 | 1.91 | 1.95 | 1.83 | 1.89 | 1.89 | -0.79% | 54,076 |