Skip to main content
Alzinova AB (publ) (STO:ALZ)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.450
+0.006 (1.35%)
Apr 28, 2026, 5:29 PM CET

Alzinova AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.470.430.450.451.35%307,783
Apr 27, 20260.450.490.440.440.44-2.20%559,159
Apr 24, 20260.490.490.450.450.45-5.42%1,155,087
Apr 23, 20260.560.560.450.480.48-16.81%3,198,013
Apr 22, 20260.560.580.560.580.582.30%378,161
Apr 21, 20260.580.580.550.560.56-2.76%1,014,271
Apr 20, 20260.580.580.560.580.58-0.51%638,825
Apr 17, 20260.590.590.560.580.580.52%474,121
Apr 16, 20260.600.600.570.580.58-1.69%429,562
Apr 15, 20260.600.600.570.590.59-0.84%300,144
Apr 14, 20260.590.600.570.600.601.02%485,186
Apr 13, 20260.590.610.580.590.59-0.17%318,346
Apr 10, 20260.610.640.580.590.59-3.75%1,320,967
Apr 9, 20260.620.630.590.610.61-0.97%1,115,743
Apr 8, 20260.610.660.600.620.624.03%4,143,826
Apr 7, 20260.600.600.590.600.60-0.83%137,896
Apr 2, 20260.610.610.600.600.60-0.66%284,426
Apr 1, 20260.620.620.590.600.60-1.79%516,962
Mar 31, 20260.600.620.580.620.623.02%1,441,063
Mar 30, 20260.580.600.580.600.601.53%654,118
Mar 27, 20260.590.590.580.590.59-0.17%406,765
Mar 26, 20260.590.600.580.590.59-202,234
Mar 25, 20260.610.610.580.590.59-3.13%552,086
Mar 24, 20260.610.610.580.610.61-0.33%986,306
Mar 23, 20260.590.610.580.610.611.50%181,277
Mar 20, 20260.610.610.580.600.60-392,762
Mar 19, 20260.610.630.580.600.60-1.48%645,171
Mar 18, 20260.640.640.590.610.61-4.69%1,514,517
Mar 17, 20260.680.700.640.640.64-5.19%630,063
Mar 16, 20260.810.810.650.680.68-26.39%3,966,355
Mar 13, 20260.720.970.720.920.9225.62%1,797,416
Mar 12, 20260.740.750.710.730.73-2.80%152,276
Mar 11, 20260.750.760.670.750.75-0.13%591,268
Mar 10, 20260.590.800.580.750.7532.16%1,538,780
Mar 9, 20260.590.610.570.570.57-2.40%692,760
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