Skip to main content
AlzeCure Pharma AB (publ) (STO:ALZCUR)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.375
-0.005 (-0.36%)
Apr 29, 2026, 11:49 AM CET

AlzeCure Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.391.441.351.381.38-1.08%164,564
Apr 27, 20261.401.431.361.401.40-0.36%131,635
Apr 24, 20261.431.431.341.401.402.94%182,944
Apr 23, 20261.381.381.321.361.361.49%59,207
Apr 22, 20261.391.421.341.341.34-6.62%172,253
Apr 21, 20261.411.441.351.441.444.74%109,373
Apr 20, 20261.361.421.301.371.37-3.18%236,910
Apr 17, 20261.491.491.401.421.42-4.39%152,264
Apr 16, 20261.481.501.431.481.48-31,531
Apr 15, 20261.511.511.401.481.485.71%109,299
Apr 14, 20261.511.511.361.401.40-2.44%182,897
Apr 13, 20261.471.501.371.441.44-2.38%185,981
Apr 10, 20261.511.511.441.471.47-0.34%135,113
Apr 9, 20261.501.551.451.481.48-1.01%81,178
Apr 8, 20261.731.731.491.491.49-6.29%80,001
Apr 7, 20261.651.701.591.591.59-6.47%121,493
Apr 2, 20261.701.711.651.701.700.29%32,819
Apr 1, 20261.741.741.671.701.700.89%37,248
Mar 31, 20261.631.741.621.681.683.38%31,682
Mar 30, 20261.641.701.521.631.63-3.27%34,231
Mar 27, 20261.641.681.621.681.683.07%36,614
Mar 26, 20261.691.711.631.631.63-2.98%68,017
Mar 25, 20261.721.721.651.681.680.60%40,734
Mar 24, 20261.711.721.631.671.67-2.34%47,006
Mar 23, 20261.691.781.631.711.710.88%36,676
Mar 20, 20261.741.801.651.701.70-1.45%53,261
Mar 19, 20261.731.801.681.721.72-0.58%148,270
Mar 18, 20261.861.901.731.731.73-2.81%88,440
Mar 17, 20261.811.881.751.781.78-3.00%136,633
Mar 16, 20261.821.881.771.841.84-1.87%27,919
Mar 13, 20261.851.891.851.871.871.08%33,060
Mar 12, 20261.911.911.821.851.85-3.39%13,869
Mar 11, 20261.921.921.841.921.922.96%7,583
Mar 10, 20261.881.951.761.861.86-0.27%27,124
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