AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 8.08
+0.14 (1.76%)
Sep 2, 2026, 5:29 PM CET
AlzeCure Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.50 | 8.08 | 7.36 | 7.94 | 7.94 | 7.59% | 819,223 |
| Aug 31, 2026 | 7.74 | 7.78 | 7.16 | 7.38 | 7.38 | -3.15% | 442,398 |
| Aug 28, 2026 | 7.68 | 8.20 | 7.42 | 7.62 | 7.62 | -0.78% | 1,316,940 |
| Aug 27, 2026 | 6.30 | 7.68 | 6.18 | 7.68 | 7.68 | 22.29% | 1,950,826 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.14 | 6.28 | 6.28 | -1.88% | 460,169 |
| Aug 25, 2026 | 6.20 | 6.50 | 6.10 | 6.40 | 6.40 | 2.56% | 293,409 |
| Aug 24, 2026 | 6.34 | 6.34 | 6.06 | 6.24 | 6.24 | -2.80% | 321,990 |
| Aug 21, 2026 | 6.60 | 6.76 | 6.26 | 6.42 | 6.42 | -3.31% | 301,078 |
| Aug 20, 2026 | 6.72 | 6.78 | 6.56 | 6.64 | 6.64 | -0.90% | 249,104 |
| Aug 19, 2026 | 6.70 | 6.80 | 6.54 | 6.70 | 6.70 | -0.30% | 167,077 |
| Aug 18, 2026 | 6.74 | 6.98 | 6.60 | 6.72 | 6.72 | -0.30% | 443,675 |
| Aug 17, 2026 | 6.74 | 6.84 | 6.62 | 6.74 | 6.74 | - | 146,425 |
| Aug 14, 2026 | 6.76 | 6.76 | 6.64 | 6.74 | 6.74 | 0.30% | 50,942 |
| Aug 13, 2026 | 6.84 | 6.84 | 6.60 | 6.72 | 6.72 | - | 149,574 |
| Aug 12, 2026 | 6.84 | 7.18 | 6.60 | 6.72 | 6.72 | -1.75% | 521,677 |
| Aug 11, 2026 | 6.72 | 6.98 | 6.70 | 6.84 | 6.84 | 1.79% | 289,894 |
| Aug 10, 2026 | 6.98 | 7.00 | 6.54 | 6.72 | 6.72 | -3.17% | 262,080 |
| Aug 7, 2026 | 6.64 | 7.04 | 6.54 | 6.94 | 6.94 | 4.20% | 523,153 |
| Aug 6, 2026 | 6.62 | 6.70 | 6.48 | 6.66 | 6.66 | 1.52% | 247,048 |
| Aug 5, 2026 | 6.22 | 6.72 | 6.22 | 6.56 | 6.56 | 4.13% | 424,603 |
| Aug 4, 2026 | 6.14 | 6.36 | 6.10 | 6.30 | 6.30 | 1.94% | 338,669 |
| Aug 3, 2026 | 6.00 | 6.22 | 5.80 | 6.18 | 6.18 | 1.64% | 220,267 |
| Jul 31, 2026 | 6.32 | 6.34 | 6.00 | 6.08 | 6.08 | -3.49% | 158,521 |
| Jul 30, 2026 | 6.14 | 6.34 | 6.12 | 6.30 | 6.30 | 2.61% | 115,018 |
| Jul 29, 2026 | 6.22 | 6.30 | 6.06 | 6.14 | 6.14 | -3.15% | 250,429 |
| Jul 28, 2026 | 6.38 | 6.40 | 6.10 | 6.34 | 6.34 | -0.94% | 182,871 |
| Jul 27, 2026 | 6.32 | 6.70 | 6.32 | 6.40 | 6.40 | 1.91% | 360,895 |
| Jul 24, 2026 | 6.42 | 6.60 | 6.18 | 6.28 | 6.28 | -1.26% | 299,418 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -3.64% | 165,656 |
| Jul 22, 2026 | 6.32 | 6.70 | 6.30 | 6.60 | 6.60 | 4.76% | 398,817 |
| Jul 21, 2026 | 6.26 | 6.42 | 6.16 | 6.30 | 6.30 | 0.96% | 224,197 |
| Jul 20, 2026 | 6.02 | 6.56 | 6.02 | 6.24 | 6.24 | 3.31% | 188,840 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | 6.04 | -0.98% | 176,343 |
| Jul 16, 2026 | 6.14 | 6.22 | 6.02 | 6.10 | 6.10 | -2.56% | 108,621 |
| Jul 15, 2026 | 6.38 | 6.46 | 5.94 | 6.26 | 6.26 | -1.88% | 223,536 |
| Jul 14, 2026 | 6.58 | 6.58 | 6.26 | 6.38 | 6.38 | -2.45% | 133,949 |
| Jul 13, 2026 | 6.08 | 6.76 | 5.90 | 6.54 | 6.54 | 6.17% | 357,900 |
| Jul 10, 2026 | 6.34 | 6.60 | 5.90 | 6.16 | 6.16 | -2.84% | 412,828 |
| Jul 9, 2026 | 6.72 | 6.74 | 6.30 | 6.34 | 6.34 | -6.76% | 729,756 |
| Jul 8, 2026 | 7.06 | 7.06 | 6.60 | 6.80 | 6.80 | -3.95% | 624,139 |
| Jul 7, 2026 | 7.12 | 7.30 | 6.60 | 7.08 | 7.08 | -0.56% | 745,345 |
| Jul 6, 2026 | 7.66 | 7.70 | 6.88 | 7.12 | 7.12 | -7.05% | 1,299,750 |
| Jul 3, 2026 | 7.02 | 8.06 | 7.02 | 7.66 | 7.66 | 11.01% | 3,214,431 |
| Jul 2, 2026 | 6.50 | 7.10 | 6.20 | 6.90 | 6.90 | 11.29% | 3,053,169 |
| Jul 1, 2026 | 6.52 | 7.30 | 5.94 | 6.20 | 6.20 | 60.21% | 6,256,077 |
| Jun 30, 2026 | 3.89 | 3.89 | 3.67 | 3.87 | 3.87 | -0.51% | 259,055 |
| Jun 29, 2026 | 4.00 | 4.07 | 3.81 | 3.89 | 3.89 | -1.02% | 221,763 |
| Jun 26, 2026 | 4.00 | 4.00 | 3.80 | 3.93 | 3.93 | -2.00% | 297,755 |
| Jun 25, 2026 | 3.64 | 4.06 | 3.57 | 4.01 | 4.01 | 10.16% | 538,208 |
| Jun 24, 2026 | 3.62 | 3.70 | 3.51 | 3.64 | 3.64 | 0.55% | 216,115 |