AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden · Delayed Price · Currency is SEK 7.66
+0.76 (11.01%)
Jul 3, 2026, 5:29 PM CET
AlzeCure Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.71 | 3.74 | 3.51 | 3.62 | 3.62 | -3.47% | 223,770 |
| Jun 22, 2026 | 3.75 | 3.80 | 3.62 | 3.75 | 3.75 | -0.53% | 201,560 |
| Jun 18, 2026 | 3.64 | 3.80 | 3.50 | 3.77 | 3.77 | 2.17% | 563,530 |
| Jun 17, 2026 | 3.78 | 3.80 | 3.56 | 3.69 | 3.69 | -2.38% | 728,015 |
| Jun 16, 2026 | 3.92 | 4.35 | 3.64 | 3.78 | 3.78 | -4.55% | 1,451,626 |
| Jun 15, 2026 | 4.39 | 4.56 | 3.76 | 3.96 | 3.96 | -7.48% | 1,227,077 |
| Jun 12, 2026 | 3.90 | 4.38 | 3.76 | 4.28 | 4.28 | 8.08% | 1,343,793 |
| Jun 11, 2026 | 4.75 | 4.75 | 3.84 | 3.96 | 3.96 | -12.03% | 1,731,064 |
| Jun 10, 2026 | 5.02 | 5.60 | 4.37 | 5.14 | 4.50 | 7.08% | 4,905,112 |
| Jun 9, 2026 | 5.10 | 6.50 | 4.60 | 4.80 | 4.20 | 246.57% | 15,012,623 |
| Jun 8, 2026 | 1.39 | 1.43 | 1.35 | 1.39 | 1.21 | 2.59% | 51,720 |
| Jun 5, 2026 | 1.37 | 1.52 | 1.33 | 1.35 | 1.18 | -1.46% | 104,171 |
| Jun 4, 2026 | 1.36 | 1.37 | 1.32 | 1.37 | 1.20 | 2.24% | 235,610 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.33 | 1.34 | 1.17 | -0.74% | 125,591 |
| Jun 2, 2026 | 1.32 | 1.41 | 1.32 | 1.35 | 1.18 | - | 209,211 |
| Jun 1, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.18 | -0.74% | 257,517 |
| May 29, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.19 | -2.51% | 33,461 |
| May 28, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.22 | 0.36% | 160,625 |
| May 27, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.22 | 3.35% | 103,659 |
| May 26, 2026 | 1.38 | 1.40 | 1.32 | 1.35 | 1.18 | -2.89% | 255,725 |
| May 25, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.21 | -0.72% | 89,384 |
| May 22, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.22 | - | 84,296 |
| May 21, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.22 | 0.72% | 44,801 |
| May 20, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.21 | -1.07% | 99,345 |
| May 19, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.23 | 0.36% | 22,439 |
| May 18, 2026 | 1.43 | 1.43 | 1.35 | 1.40 | 1.22 | -0.36% | 33,343 |
| May 15, 2026 | 1.46 | 1.46 | 1.37 | 1.40 | 1.23 | -4.11% | 176,270 |
| May 13, 2026 | 1.40 | 1.46 | 1.34 | 1.46 | 1.28 | 4.29% | 130,586 |
| May 12, 2026 | 1.46 | 1.46 | 1.34 | 1.40 | 1.23 | -1.06% | 122,547 |
| May 11, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.24 | -2.41% | 94,349 |
| May 8, 2026 | 1.47 | 1.51 | 1.40 | 1.45 | 1.27 | -5.23% | 204,980 |
| May 7, 2026 | 1.39 | 1.57 | 1.38 | 1.53 | 1.34 | 11.68% | 97,982 |
| May 6, 2026 | 1.43 | 1.59 | 1.36 | 1.37 | 1.20 | -2.14% | 499,824 |
| May 5, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.23 | -1.06% | 10,076 |
| May 4, 2026 | 1.43 | 1.58 | 1.40 | 1.42 | 1.24 | -3.74% | 81,479 |
| Apr 30, 2026 | 1.38 | 1.60 | 1.38 | 1.47 | 1.29 | 6.52% | 71,083 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.21 | - | 15,410 |
| Apr 28, 2026 | 1.39 | 1.44 | 1.35 | 1.38 | 1.21 | -1.08% | 164,564 |
| Apr 27, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.22 | -0.36% | 131,635 |
| Apr 24, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.23 | 2.94% | 182,944 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.19 | 1.49% | 59,207 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.34 | 1.34 | 1.17 | -6.62% | 172,253 |