Skip to main content
AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.865
-0.030 (-1.58%)
Mar 9, 2026, 5:29 PM CET

AlzeCure Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.881.881.781.871.87-1.58%68,571
Mar 6, 20262.012.011.901.901.90-1.81%13,925
Mar 5, 20261.962.041.871.931.93-1.53%101,381
Mar 4, 20261.931.971.931.961.960.77%13,279
Mar 3, 20261.981.981.901.951.95-1.02%8,398
Mar 2, 20261.921.981.891.971.974.24%16,855
Feb 27, 20261.921.951.831.891.89-0.53%37,162
Feb 26, 20261.991.991.821.901.90-6.19%97,631
Feb 25, 20262.062.061.952.022.02-0.49%58,826
Feb 24, 20261.962.251.912.032.033.84%159,515
Feb 23, 20261.941.961.821.961.960.26%48,362
Feb 20, 20261.891.981.871.951.952.90%28,452
Feb 19, 20261.841.941.721.901.900.53%44,463
Feb 18, 20261.911.951.831.891.89-0.79%54,076
Feb 17, 20261.871.901.871.901.900.26%9,052
Feb 16, 20261.891.901.851.901.90-0.26%22,285
Feb 13, 20261.941.941.891.901.90-2.31%21,404
Feb 12, 20261.911.971.891.951.95-1.52%42,565
Feb 11, 20262.042.041.901.981.98-16,031
Feb 10, 20261.902.051.901.981.983.95%22,134
Feb 9, 20261.861.901.821.901.901.88%86,180
Feb 6, 20261.961.961.821.871.87-4.60%43,212
Feb 5, 20261.981.981.921.961.96-1.76%9,241
Feb 4, 20262.002.001.901.991.99-45,822
Feb 3, 20261.982.001.971.991.99-0.25%19,773
Feb 2, 20261.932.001.882.002.003.64%23,609
Jan 30, 20261.951.951.901.931.93-1.03%22,302
Jan 29, 20262.052.051.921.951.95-5.12%33,652
Jan 28, 20262.062.091.962.052.050.99%40,919
Jan 27, 20262.012.081.992.032.03-0.49%30,413
Jan 26, 20261.932.191.902.042.049.68%254,477
Jan 23, 20261.851.881.811.861.86-3.38%9,775
Jan 22, 20261.791.931.781.931.935.77%40,965
Jan 21, 20261.791.821.791.821.82-1.09%8,591
Jan 20, 20261.861.881.791.841.84-1.87%91,549
Jan 19, 20261.861.921.811.881.88-2.09%51,098
Jan 16, 20261.951.951.841.921.92-1.79%25,180
Jan 15, 20261.781.951.781.951.959.55%85,049
Jan 14, 20261.881.881.751.781.78-5.57%135,970
Jan 13, 20261.941.941.751.891.89-1.57%92,161
Jan 12, 20261.931.941.781.921.92-0.52%138,761
Jan 9, 20261.931.981.921.931.930.26%16,266
Jan 8, 20262.012.021.921.921.92-3.76%22,810
Jan 7, 20261.882.011.882.002.009.32%27,864
Jan 5, 20261.961.971.701.831.83-8.52%103,280
Jan 2, 20262.002.011.932.002.00-0.25%9,927
Dec 30, 20252.022.021.902.002.00-0.50%62,470
Dec 29, 20252.002.051.902.012.01-3.37%59,455
Dec 23, 20252.052.081.842.082.081.46%56,721
Dec 22, 20252.112.162.002.052.05-3.30%25,792
Dec 19, 20252.042.161.952.122.123.92%23,998
Dec 18, 20252.052.202.042.042.04-3.32%24,529
Dec 17, 20252.202.202.102.112.11-1.86%15,258
Dec 16, 20252.102.232.102.152.152.38%6,825
Dec 15, 20252.142.152.022.102.10-4.55%18,197
Dec 12, 20252.192.322.122.202.20-6.38%60,959
Dec 11, 20252.372.402.202.352.35-0.42%26,723
Dec 10, 20252.212.362.212.362.366.79%4,346
Dec 9, 20252.452.452.202.212.21-9.80%51,532
Dec 8, 20252.682.682.402.452.452.08%48,053
Dec 5, 20252.262.402.182.402.4011.63%34,790
Dec 4, 20252.412.412.152.152.15-10.79%41,860
Dec 3, 20252.082.592.082.412.4111.06%265,819
Dec 2, 20251.972.191.972.172.17-3.56%2,597
Dec 1, 20252.352.362.032.252.258.17%30,562
Nov 28, 20252.042.241.932.082.080.97%144,940
Nov 27, 20251.972.061.972.062.065.37%8,468
Nov 26, 20252.072.071.771.961.96-4.17%14,123
Nov 25, 20251.872.051.702.042.045.15%154,739
Nov 24, 20251.982.001.931.941.94-1.77%67,646
Nov 21, 20251.942.061.941.981.98-2.71%26,068
Nov 20, 20252.042.041.962.032.030.50%17,955
Nov 19, 20252.062.062.022.022.02-1.94%18,210
Nov 18, 20252.142.142.022.062.06-3.29%14,468
Nov 17, 20252.012.492.012.132.135.97%38,281
Nov 14, 20251.942.161.912.012.014.15%141,811
Nov 13, 20251.991.991.891.931.93-2.77%14,977
Nov 12, 20252.002.031.941.991.99-0.25%20,829
Nov 11, 20251.851.991.741.991.992.31%210,768
Nov 10, 20252.012.011.891.951.95-2.02%36,848
Nov 7, 20252.022.041.901.991.99-2.70%99,845
Nov 6, 20252.092.092.002.042.04-2.86%264,963
Nov 5, 20252.042.122.042.102.10-1.41%145,461
Nov 4, 20252.162.162.052.132.13-1.39%24,295
Nov 3, 20252.202.252.102.162.16-1.82%30,147
Oct 31, 20252.212.222.172.202.20-47,419
Oct 30, 20252.182.202.162.202.200.92%83,380
Oct 29, 20252.122.182.082.182.182.83%72,592
Oct 28, 20252.382.392.082.122.12-4.50%125,885
Oct 27, 20252.252.312.122.222.22-0.89%141,951
Oct 24, 20252.372.372.152.242.24-1.75%132,621
Oct 23, 20252.312.362.232.282.28-3.80%78,629
Oct 22, 20252.382.392.312.372.37-1.66%33,259
Oct 21, 20252.412.412.372.412.412.55%13,751
Oct 20, 20252.452.502.352.352.35-3.69%99,702
Oct 17, 20252.452.452.372.442.440.83%38,782
Oct 16, 20252.452.452.412.422.42-1.22%16,684
Oct 15, 20252.572.572.422.452.45-3.54%94,789
Oct 14, 20252.542.642.502.542.542.01%237,715
Oct 13, 20252.412.492.412.492.49-0.40%38,160