Skip to main content
Alzinova AB (publ) (STO:ALZ)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.583
-0.008 (-1.35%)
At close: Mar 6, 2026

Alzinova AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.620.580.580.58-1.35%141,996
Mar 5, 20260.620.620.590.590.59-1.50%169,115
Mar 4, 20260.590.620.580.600.602.39%214,136
Mar 3, 20260.600.620.570.590.59-4.72%404,552
Mar 2, 20260.610.630.600.620.62-626,115
Feb 27, 20260.630.640.600.620.62-2.07%480,706
Feb 26, 20260.630.640.620.630.63-1.72%422,118
Feb 25, 20260.630.660.630.640.642.24%447,185
Feb 24, 20260.640.710.620.630.63-2.19%1,125,005
Feb 23, 20260.660.670.600.640.64-3.91%587,044
Feb 20, 20260.710.720.650.670.67-6.60%795,479
Feb 19, 20260.700.730.700.710.710.99%282,002
Feb 18, 20260.710.730.690.710.71-0.84%445,338
Feb 17, 20260.720.730.700.710.71-1.25%556,116
Feb 16, 20260.730.740.710.720.72-1.50%253,188
Feb 13, 20260.740.740.710.730.73-0.95%343,435
Feb 12, 20260.750.750.710.740.741.23%240,079
Feb 11, 20260.730.750.720.730.730.41%503,087
Feb 10, 20260.760.760.710.730.73-3.84%179,706
Feb 9, 20260.700.760.700.760.766.49%362,319
Feb 6, 20260.780.780.680.710.71-8.52%1,469,655
Feb 5, 20260.790.800.760.780.780.65%374,631
Feb 4, 20260.770.800.770.770.770.52%163,643
Feb 3, 20260.770.790.760.770.77-0.52%238,668
Feb 2, 20260.800.810.770.770.77-1.28%149,805
Jan 30, 20260.780.800.760.780.78-176,168
Jan 29, 20260.780.780.760.780.78-170,108
Jan 28, 20260.790.800.770.780.78-1.27%399,820
Jan 27, 20260.790.820.780.790.79-212,657
Jan 26, 20260.790.810.770.790.791.67%496,043
Jan 23, 20260.770.780.750.780.783.60%174,337
Jan 22, 20260.740.770.740.750.751.35%127,920
Jan 21, 20260.760.780.740.740.74-1.33%484,607
Jan 20, 20260.790.790.750.750.75-4.70%137,976
Jan 19, 20260.760.790.730.790.793.42%424,132
Jan 16, 20260.740.760.730.760.761.87%256,146
Jan 15, 20260.750.750.730.750.75-0.80%290,678
Jan 14, 20260.780.780.750.750.75-0.92%174,733
Jan 13, 20260.780.790.750.760.76-2.56%918,260
Jan 12, 20260.760.800.760.780.78-2.38%158,743
Jan 9, 20260.800.810.760.800.800.63%428,445
Jan 8, 20260.810.820.790.790.79-3.76%543,119
Jan 7, 20260.840.840.810.830.83-0.84%311,077
Jan 5, 20260.840.840.810.830.83-0.95%499,863
Jan 2, 20260.830.840.810.840.841.33%343,923
Dec 30, 20250.820.830.800.830.833.62%465,718
Dec 29, 20250.820.840.790.800.80-2.44%769,247
Dec 23, 20250.840.860.800.820.82-1.91%817,239
Dec 22, 20250.910.940.830.840.84-43.74%4,866,168
Dec 19, 20251.521.541.451.491.49-1.46%148,948
Dec 18, 20251.501.551.461.511.51-0.92%300,538
Dec 17, 20251.571.591.501.521.52-3.18%199,749
Dec 16, 20251.621.621.571.571.57-1.87%170,123
Dec 15, 20251.641.721.601.601.60-2.32%292,244
Dec 12, 20251.551.651.551.641.643.80%171,442
Dec 11, 20251.661.661.561.581.58-3.78%292,707
Dec 10, 20251.671.691.631.641.64-1.32%317,367
Dec 9, 20251.701.701.601.661.66-2.46%292,789
Dec 8, 20251.921.921.601.711.71-11.05%950,171
Dec 5, 20251.842.071.801.921.924.47%2,588,351
Dec 4, 20251.622.011.601.841.8410.34%3,140,413
Dec 3, 20251.621.701.591.661.662.34%305,537
Dec 2, 20251.661.661.601.631.63-2.52%134,609
Dec 1, 20251.701.701.601.671.67-1.88%251,306
Nov 28, 20251.721.751.641.701.70-0.82%539,780
Nov 27, 20251.611.721.551.711.716.72%1,094,874
Nov 26, 20251.541.611.541.611.614.29%237,849
Nov 25, 20251.491.631.491.541.541.32%494,955
Nov 24, 20251.431.541.421.521.526.00%406,116
Nov 21, 20251.491.491.431.431.43-4.40%327,430
Nov 20, 20251.421.541.421.501.505.63%267,751
Nov 19, 20251.451.451.381.421.42-1.66%308,211
Nov 18, 20251.551.551.401.441.44-9.75%365,120
Nov 17, 20251.511.621.501.601.606.52%397,955
Nov 14, 20251.611.731.451.501.50-4.21%1,493,837
Nov 13, 20251.221.631.221.571.5728.52%2,209,401
Nov 12, 20251.291.321.211.221.22-5.28%360,706
Nov 11, 20251.301.331.221.291.290.31%508,206
Nov 10, 20251.381.391.281.281.28-7.23%431,207
Nov 7, 20251.361.391.321.381.383.44%299,353
Nov 6, 20251.371.371.321.341.34-4.70%470,878
Nov 5, 20251.471.471.371.401.40-4.49%570,115
Nov 4, 20251.511.511.441.471.47-213,499
Nov 3, 20251.561.561.471.471.47-3.03%362,948
Oct 31, 20251.551.561.521.521.520.93%105,568
Oct 30, 20251.551.571.501.501.50-1.96%273,748
Oct 29, 20251.591.591.451.531.53-3.28%414,314
Oct 28, 20251.661.661.471.581.58-4.81%710,155
Oct 27, 20251.371.701.371.661.6625.30%1,238,220
Oct 24, 20251.321.391.301.331.330.76%503,202
Oct 23, 20251.431.431.281.321.32-6.79%758,765
Oct 22, 20251.441.461.361.411.41-0.98%358,643
Oct 21, 20251.421.481.371.431.43-2.72%451,069
Oct 20, 20251.391.481.351.471.473.67%490,103
Oct 17, 20251.471.471.381.421.42-2.48%536,894
Oct 16, 20251.691.691.361.451.45-14.08%3,141,916
Oct 15, 20251.791.851.651.691.69-5.69%814,858
Oct 14, 20251.811.821.741.791.790.11%879,072
Oct 13, 20251.741.851.641.791.793.71%1,149,459
Oct 10, 20251.741.781.571.731.73-0.58%1,156,461