Skip to main content
2cureX AB (publ) (STO:2CUREX)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.974
-0.066 (-3.24%)
Apr 29, 2026, 3:25 PM CET

2cureX AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.042.071.921.98--3.04%60,655
Apr 28, 20262.152.221.942.042.04-2.86%140,342
Apr 27, 20262.352.602.012.102.10-8.30%392,956
Apr 24, 20262.332.702.282.292.291.78%332,453
Apr 23, 20261.972.981.972.252.2517.31%1,022,166
Apr 22, 20261.211.921.201.921.9264.78%720,052
Apr 21, 20261.171.201.161.161.16-3.32%7,623
Apr 20, 20261.201.211.181.201.200.50%17,924
Apr 17, 20261.071.201.071.201.208.12%58,476
Apr 16, 20261.081.111.071.111.113.55%26,127
Apr 15, 20261.081.111.071.071.070.19%46,576
Apr 14, 20261.041.071.041.071.076.59%32,448
Apr 13, 20261.081.080.901.001.00-3.65%51,849
Apr 10, 20261.041.041.011.041.04-0.95%48,041
Apr 9, 20261.091.091.041.051.05-3.49%15,113
Apr 8, 20261.061.091.051.091.092.84%30,836
Apr 7, 20261.101.101.031.061.06-3.82%26,477
Apr 2, 20261.181.181.101.101.10-3.93%27,137
Apr 1, 20261.061.181.061.151.156.02%33,776
Mar 31, 20261.111.111.041.081.08-0.46%31,910
Mar 30, 20261.071.091.051.091.093.83%11,217
Mar 27, 20261.081.081.051.051.05-5.86%36,485
Mar 26, 20261.121.131.011.111.11-3.48%17,998
Mar 25, 20261.101.191.081.151.155.50%80,726
Mar 24, 20261.101.121.071.091.09-30,928
Mar 23, 20261.191.191.011.091.09-8.79%166,199
Mar 20, 20261.221.231.191.201.20-2.45%14,765
Mar 19, 20261.271.271.231.231.23-3.54%25,132
Mar 18, 20261.231.271.231.271.271.20%7,452
Mar 17, 20261.241.311.231.261.261.62%60,663
Mar 16, 20261.281.311.231.241.24-6.08%29,857
Mar 13, 20261.331.371.271.321.32-4.01%67,381
Mar 12, 20261.341.381.331.371.37-0.72%26,975
Mar 11, 20261.381.381.341.381.380.36%6,742
Mar 10, 20261.371.381.341.381.382.61%5,488
Mar 9, 20261.421.421.341.341.34-5.63%27,945
Mar 6, 20261.561.611.231.421.42-10.97%178,722
Mar 5, 20261.571.601.551.601.60-0.62%12,805
Mar 4, 20261.521.611.521.611.617.00%19,930
Mar 3, 20261.591.641.501.501.50-5.66%30,764
Mar 2, 20261.661.661.551.591.59-0.93%53,611
Feb 27, 20261.701.701.511.611.61-13.24%166,536
Feb 26, 20261.641.941.641.851.8513.15%195,777
Feb 25, 20261.451.821.441.641.6411.99%294,934
Feb 24, 20261.501.501.421.461.46-2.67%35,506
Feb 23, 20261.461.661.461.501.503.45%162,034
Feb 20, 20261.301.701.211.451.4511.97%227,980
Feb 19, 20261.421.421.301.301.30-8.80%83,444
Feb 18, 20261.431.531.401.421.42-0.70%111,585
Feb 17, 20261.681.681.391.431.43-14.88%124,471
Feb 16, 20261.821.821.641.681.68-5.62%33,225
Feb 13, 20261.811.871.781.781.782.30%60,884
Feb 12, 20261.871.871.651.741.74-4.40%129,570
Feb 11, 20261.712.001.711.821.826.43%155,876
Feb 10, 20261.801.801.541.711.71-3.12%118,847
Feb 9, 20261.881.881.761.771.77-9.49%103,440
Feb 6, 20262.002.001.861.951.95-2.26%71,930
Feb 5, 20262.192.321.932.002.00-8.49%159,376
Feb 4, 20261.942.501.802.182.1812.66%336,635
Feb 3, 20262.132.141.731.941.94-9.15%281,282
Feb 2, 20262.242.592.082.132.13-3.62%443,300
Jan 30, 20262.713.202.082.212.21-16.60%724,330
Jan 29, 20262.593.272.592.652.653.52%1,102,644
Jan 28, 20261.632.731.632.562.5657.54%1,093,939
Jan 27, 20261.481.741.481.631.6313.64%360,632
Jan 26, 20261.391.521.391.431.434.00%132,244
Jan 23, 20261.341.401.291.381.384.17%69,435
Jan 22, 20261.321.611.281.321.323.13%431,243
Jan 21, 20261.361.441.131.281.28-7.25%468,137
Jan 20, 20261.781.781.341.381.38-22.47%654,602
Jan 19, 20262.132.131.721.781.78-19.46%533,461
Jan 16, 20261.902.471.852.212.2120.11%1,040,544
Jan 15, 20261.672.191.671.841.8411.52%1,046,134
Jan 14, 20261.501.701.451.651.6513.01%304,544
Jan 13, 20261.401.851.381.461.464.29%889,797
Jan 12, 20260.571.440.571.401.40145.61%1,366,242
Jan 9, 20260.570.570.560.570.576.34%22,238
Jan 8, 20260.560.570.530.540.54-4.29%22,814
Jan 7, 20260.570.570.540.560.563.70%55,596
Jan 5, 20260.540.570.540.540.540.37%67,826
Jan 2, 20260.540.540.520.540.544.67%38,089
Dec 30, 20250.730.790.510.510.51-32.37%406,714
Dec 29, 20250.730.780.730.760.761.88%40,441
Dec 23, 20250.770.770.740.750.75-3.87%11,790
Dec 22, 20250.730.780.730.780.785.72%3,261
Dec 19, 20250.790.790.730.730.73-6,418
Dec 18, 20250.790.790.730.730.73-6.62%11,243
Dec 17, 20250.790.790.730.790.794.80%11,131
Dec 16, 20250.740.750.700.750.75-18,072
Dec 15, 20250.700.750.690.750.750.27%70,848
Dec 12, 20250.790.800.720.750.75-6.50%37,784
Dec 11, 20250.830.830.800.800.80-6.98%49,861
Dec 10, 20250.900.910.850.860.86-3.59%43,173
Dec 9, 20250.910.910.880.890.89-2.41%2,215
Dec 8, 20250.930.930.800.910.91-3.79%41,237
Dec 5, 20250.940.980.930.950.95-4.62%22,393
Dec 4, 20251.091.090.941.001.00-8.62%144,197
Dec 3, 20251.301.351.051.091.09-16.15%186,097
Dec 2, 20251.341.351.301.301.30-2.26%14,507
Dec 1, 20251.341.351.311.331.33-0.37%17,819