Alzinova AB ALZ
OMXSTO · Sweden · Health Technology
SEK 0.4070-0.01 (-2.86%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.41 | -2.86% | SEK 0.43 | SEK 0.43 | SEK 0.39 | 2.50M |
| 2026-09-30 | SEK 0.42 | +1.21% | SEK 0.41 | SEK 0.45 | SEK 0.40 | 5.27M |
| 2026-09-29 | SEK 0.41 | -0.60% | SEK 0.42 | SEK 0.42 | SEK 0.40 | 1.01M |
| 2026-09-28 | SEK 0.42 | -0.83% | SEK 0.42 | SEK 0.43 | SEK 0.40 | 1.57M |
| 2026-09-25 | SEK 0.42 | +1.33% | SEK 0.42 | SEK 0.43 | SEK 0.41 | 1.95M |
| 2026-09-24 | SEK 0.41 | -2.81% | SEK 0.43 | SEK 0.43 | SEK 0.40 | 805.08K |
| 2026-09-23 | SEK 0.43 | +6.09% | SEK 0.41 | SEK 0.43 | SEK 0.40 | 1.49M |
| 2026-09-22 | SEK 0.40 | -6.51% | SEK 0.44 | SEK 0.44 | SEK 0.40 | 5.85M |
| 2026-09-21 | SEK 0.43 | -4.02% | SEK 0.45 | SEK 0.46 | SEK 0.41 | 5.07M |
| 2026-09-18 | SEK 0.45 | +7.31% | SEK 0.42 | SEK 0.45 | SEK 0.40 | 3.78M |
| 2026-09-17 | SEK 0.42 | -5.85% | SEK 0.44 | SEK 0.44 | SEK 0.40 | 5.15M |
| 2026-09-16 | SEK 0.44 | -0.33% | SEK 0.44 | SEK 0.45 | SEK 0.43 | 1.82M |
| 2026-09-15 | SEK 0.44 | -1.18% | SEK 0.45 | SEK 0.45 | SEK 0.44 | 3.00M |
| 2026-09-14 | SEK 0.45 | -1.28% | SEK 0.47 | SEK 0.47 | SEK 0.44 | 2.51M |
| 2026-09-11 | SEK 0.46 | -49.79% | SEK 0.48 | SEK 0.50 | SEK 0.46 | 14.88M |
| 2026-09-10 | SEK 0.91 | +3.31% | SEK 0.88 | SEK 0.91 | SEK 0.85 | 1.14M |
| 2026-09-09 | SEK 0.88 | -5.52% | SEK 0.93 | SEK 1.01 | SEK 0.86 | 2.79M |
| 2026-09-08 | SEK 0.93 | +6.79% | SEK 0.88 | SEK 0.94 | SEK 0.86 | 2.59M |
| 2026-09-07 | SEK 0.87 | +5.88% | SEK 0.80 | SEK 0.92 | SEK 0.79 | 2.63M |
| 2026-09-04 | SEK 0.82 | -3.18% | SEK 0.86 | SEK 0.86 | SEK 0.81 | 939.92K |
| 2026-09-03 | SEK 0.85 | -0.35% | SEK 0.86 | SEK 0.86 | SEK 0.83 | 666.38K |
| 2026-09-02 | SEK 0.85 | +5.57% | SEK 0.81 | SEK 0.87 | SEK 0.80 | 1.41M |
| 2026-09-01 | SEK 0.81 | +1.00% | SEK 0.80 | SEK 0.81 | SEK 0.77 | 707.33K |
| 2026-08-31 | SEK 0.80 | -4.76% | SEK 0.82 | SEK 0.84 | SEK 0.77 | 680.21K |
| 2026-08-28 | SEK 0.84 | -0.59% | SEK 0.85 | SEK 0.89 | SEK 0.81 | 1.68M |
| 2026-08-27 | SEK 0.85 | +1.32% | SEK 0.83 | SEK 0.88 | SEK 0.80 | 887.20K |
| 2026-08-26 | SEK 0.83 | -1.18% | SEK 0.85 | SEK 0.86 | SEK 0.80 | 914.41K |
| 2026-08-25 | SEK 0.84 | +5.11% | SEK 0.81 | SEK 0.85 | SEK 0.80 | 1.32M |
| 2026-08-24 | SEK 0.80 | -1.95% | SEK 0.81 | SEK 0.84 | SEK 0.77 | 1.94M |
| 2026-08-21 | SEK 0.82 | 0.00% | SEK 0.82 | SEK 0.86 | SEK 0.78 | 2.39M |
| 2026-08-20 | SEK 0.82 | -6.93% | SEK 0.92 | SEK 0.92 | SEK 0.75 | 4.88M |
| 2026-08-19 | SEK 0.88 | -2.22% | SEK 0.94 | SEK 0.94 | SEK 0.87 | 1.10M |
| 2026-08-18 | SEK 0.90 | -5.06% | SEK 0.95 | SEK 0.96 | SEK 0.88 | 1.20M |
| 2026-08-17 | SEK 0.95 | -2.77% | SEK 0.98 | SEK 1.00 | SEK 0.94 | 800.83K |
| 2026-08-14 | SEK 0.98 | -2.69% | SEK 1.01 | SEK 1.04 | SEK 0.94 | 1.34M |
| 2026-08-13 | SEK 1.00 | +8.68% | SEK 0.94 | SEK 1.01 | SEK 0.91 | 1.39M |
| 2026-08-12 | SEK 0.92 | -8.53% | SEK 1.01 | SEK 1.05 | SEK 0.92 | 2.34M |
| 2026-08-11 | SEK 1.01 | -1.18% | SEK 1.02 | SEK 1.06 | SEK 0.95 | 1.24M |
| 2026-08-10 | SEK 1.02 | -4.14% | SEK 1.06 | SEK 1.08 | SEK 1.00 | 1.22M |
| 2026-08-07 | SEK 1.06 | -1.48% | SEK 1.09 | SEK 1.14 | SEK 1.00 | 1.84M |
| 2026-08-06 | SEK 1.08 | +5.06% | SEK 1.03 | SEK 1.13 | SEK 1.03 | 1.99M |
| 2026-08-05 | SEK 1.03 | -1.34% | SEK 1.06 | SEK 1.09 | SEK 0.98 | 2.09M |
| 2026-08-04 | SEK 1.04 | -4.93% | SEK 1.10 | SEK 1.13 | SEK 1.00 | 4.29M |
| 2026-08-03 | SEK 1.10 | -5.52% | SEK 1.16 | SEK 1.23 | SEK 1.02 | 5.53M |
| 2026-07-31 | SEK 1.16 | +14.17% | SEK 1.02 | SEK 1.20 | SEK 1.02 | 7.41M |
| 2026-07-30 | SEK 1.02 | +3.89% | SEK 0.98 | SEK 1.03 | SEK 0.93 | 2.34M |
| 2026-07-29 | SEK 0.98 | -5.05% | SEK 1.03 | SEK 1.07 | SEK 0.94 | 5.31M |
| 2026-07-28 | SEK 1.03 | -2.83% | SEK 1.03 | SEK 1.14 | SEK 0.96 | 6.08M |
| 2026-07-27 | SEK 1.06 | +26.19% | SEK 0.84 | SEK 1.10 | SEK 0.79 | 8.93M |
| 2026-07-24 | SEK 0.84 | +12.00% | SEK 0.75 | SEK 0.84 | SEK 0.71 | 3.02M |
| 2026-07-23 | SEK 0.75 | +7.45% | SEK 0.70 | SEK 0.79 | SEK 0.67 | 2.70M |
| 2026-07-22 | SEK 0.70 | +5.76% | SEK 0.65 | SEK 0.77 | SEK 0.63 | 5.70M |
| 2026-07-21 | SEK 0.66 | +0.15% | SEK 0.65 | SEK 0.66 | SEK 0.61 | 1.92M |
| 2026-07-20 | SEK 0.66 | -1.49% | SEK 0.67 | SEK 0.72 | SEK 0.63 | 1.36M |
| 2026-07-17 | SEK 0.67 | -4.15% | SEK 0.70 | SEK 0.70 | SEK 0.65 | 2.53M |
| 2026-07-16 | SEK 0.70 | -3.19% | SEK 0.72 | SEK 0.72 | SEK 0.67 | 2.23M |
| 2026-07-15 | SEK 0.72 | -6.49% | SEK 0.76 | SEK 0.78 | SEK 0.69 | 3.47M |
| 2026-07-14 | SEK 0.77 | +7.08% | SEK 0.72 | SEK 0.80 | SEK 0.71 | 3.71M |
| 2026-07-13 | SEK 0.72 | +2.86% | SEK 0.70 | SEK 0.74 | SEK 0.65 | 5.05M |
| 2026-07-10 | SEK 0.70 | -23.08% | SEK 0.92 | SEK 0.96 | SEK 0.68 | 22.40M |
| 2026-07-09 | SEK 0.91 | -11.82% | SEK 1.08 | SEK 1.08 | SEK 0.88 | 14.74M |
| 2026-07-08 | SEK 1.03 | -26.29% | SEK 1.29 | SEK 1.61 | SEK 0.91 | 75.92M |
| 2026-07-07 | SEK 1.40 | +191.67% | SEK 0.53 | SEK 1.45 | SEK 0.53 | 97.01M |
| 2026-07-06 | SEK 0.48 | -3.03% | SEK 0.50 | SEK 0.50 | SEK 0.48 | 1.04M |
| 2026-07-03 | SEK 0.50 | -4.81% | SEK 0.52 | SEK 0.52 | SEK 0.49 | 1.06M |
| 2026-07-02 | SEK 0.52 | -1.52% | SEK 0.53 | SEK 0.53 | SEK 0.50 | 1.81M |
| 2026-07-01 | SEK 0.53 | +6.45% | SEK 0.50 | SEK 0.53 | SEK 0.50 | 4.21M |
| 2026-06-30 | SEK 0.50 | -7.98% | SEK 0.52 | SEK 0.52 | SEK 0.50 | 1.60M |
| 2026-06-29 | SEK 0.54 | -1.10% | SEK 0.55 | SEK 0.55 | SEK 0.53 | 295.08K |
| 2026-06-26 | SEK 0.55 | +0.55% | SEK 0.54 | SEK 0.55 | SEK 0.51 | 1.20M |
| 2026-06-25 | SEK 0.54 | +2.26% | SEK 0.55 | SEK 0.57 | SEK 0.52 | 1.31M |
| 2026-06-24 | SEK 0.53 | +8.72% | SEK 0.48 | SEK 0.59 | SEK 0.48 | 3.55M |
| 2026-06-23 | SEK 0.49 | -2.30% | SEK 0.50 | SEK 0.50 | SEK 0.47 | 207.93K |
| 2026-06-22 | SEK 0.50 | +4.07% | SEK 0.48 | SEK 0.52 | SEK 0.46 | 1.04M |
| 2026-06-18 | SEK 0.48 | -0.10% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 235.41K |
| 2026-06-17 | SEK 0.48 | +0.42% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 379.55K |
| 2026-06-16 | SEK 0.48 | +0.74% | SEK 0.47 | SEK 0.49 | SEK 0.46 | 661.16K |
| 2026-06-15 | SEK 0.47 | -2.37% | SEK 0.49 | SEK 0.49 | SEK 0.45 | 481.19K |
| 2026-06-12 | SEK 0.49 | +5.88% | SEK 0.44 | SEK 0.49 | SEK 0.44 | 665.68K |
| 2026-06-11 | SEK 0.46 | +1.10% | SEK 0.45 | SEK 0.47 | SEK 0.44 | 580.07K |
| 2026-06-10 | SEK 0.45 | -1.20% | SEK 0.46 | SEK 0.50 | SEK 0.44 | 1.33M |
| 2026-06-09 | SEK 0.46 | -0.11% | SEK 0.51 | SEK 0.58 | SEK 0.44 | 4.49M |
| 2026-06-08 | SEK 0.46 | +3.14% | SEK 0.45 | SEK 0.49 | SEK 0.44 | 740.11K |
| 2026-06-05 | SEK 0.45 | -3.04% | SEK 0.46 | SEK 0.46 | SEK 0.43 | 389.37K |
| 2026-06-04 | SEK 0.46 | +4.55% | SEK 0.47 | SEK 0.47 | SEK 0.43 | 489.50K |
| 2026-06-03 | SEK 0.44 | -7.27% | SEK 0.47 | SEK 0.48 | SEK 0.44 | 446.94K |
| 2026-06-02 | SEK 0.47 | +6.15% | SEK 0.46 | SEK 0.49 | SEK 0.43 | 763.99K |
| 2026-06-01 | SEK 0.45 | +3.83% | SEK 0.43 | SEK 0.46 | SEK 0.42 | 777.19K |
| 2026-05-29 | SEK 0.43 | +0.94% | SEK 0.42 | SEK 0.44 | SEK 0.41 | 1.01M |
| 2026-05-28 | SEK 0.43 | -4.91% | SEK 0.46 | SEK 0.46 | SEK 0.42 | 1.17M |