AlzeCure Pharma AB ALZCUR
OMXSTO · Sweden · Health Technology
SEK 7.26-0.20 (-2.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.46 | +0.27% | SEK 7.32 | SEK 7.52 | SEK 7.28 | 124.06K |
| 2026-09-29 | SEK 7.44 | +1.64% | SEK 7.34 | SEK 7.54 | SEK 7.24 | 123.75K |
| 2026-09-28 | SEK 7.32 | -2.40% | SEK 7.48 | SEK 7.58 | SEK 7.26 | 90.95K |
| 2026-09-25 | SEK 7.50 | -0.79% | SEK 7.56 | SEK 7.64 | SEK 7.36 | 196.86K |
| 2026-09-24 | SEK 7.56 | +0.53% | SEK 7.50 | SEK 7.74 | SEK 7.20 | 297.88K |
| 2026-09-23 | SEK 7.52 | -1.05% | SEK 7.50 | SEK 7.74 | SEK 7.44 | 177.78K |
| 2026-09-22 | SEK 7.60 | +1.33% | SEK 7.56 | SEK 7.74 | SEK 7.46 | 177.05K |
| 2026-09-21 | SEK 7.50 | -3.10% | SEK 7.62 | SEK 7.90 | SEK 7.50 | 212.76K |
| 2026-09-18 | SEK 7.74 | -0.26% | SEK 7.74 | SEK 7.96 | SEK 7.68 | 211.41K |
| 2026-09-17 | SEK 7.76 | -3.48% | SEK 7.98 | SEK 8.00 | SEK 7.66 | 253.73K |
| 2026-09-16 | SEK 8.04 | +0.50% | SEK 8.00 | SEK 8.08 | SEK 7.86 | 112.45K |
| 2026-09-15 | SEK 8.00 | -2.20% | SEK 8.12 | SEK 8.14 | SEK 7.90 | 211.60K |
| 2026-09-14 | SEK 8.18 | 0.00% | SEK 8.08 | SEK 8.28 | SEK 7.96 | 144.77K |
| 2026-09-11 | SEK 8.18 | -2.39% | SEK 8.40 | SEK 8.56 | SEK 8.00 | 386.66K |
| 2026-09-10 | SEK 8.38 | +4.75% | SEK 8.10 | SEK 8.56 | SEK 7.88 | 393.49K |
| 2026-09-09 | SEK 8.00 | -5.21% | SEK 8.38 | SEK 8.38 | SEK 7.98 | 511.04K |
| 2026-09-08 | SEK 8.44 | +0.72% | SEK 8.54 | SEK 8.68 | SEK 8.24 | 449.39K |
| 2026-09-07 | SEK 8.38 | +2.44% | SEK 8.22 | SEK 8.60 | SEK 7.96 | 937.81K |
| 2026-09-04 | SEK 8.18 | +0.49% | SEK 8.16 | SEK 8.22 | SEK 7.94 | 297.19K |
| 2026-09-03 | SEK 8.14 | +0.74% | SEK 8.10 | SEK 8.26 | SEK 7.90 | 621.34K |
| 2026-09-02 | SEK 8.08 | +1.76% | SEK 7.94 | SEK 8.30 | SEK 7.70 | 997.13K |
| 2026-09-01 | SEK 7.94 | +7.59% | SEK 7.50 | SEK 8.08 | SEK 7.36 | 819.22K |
| 2026-08-31 | SEK 7.38 | -3.15% | SEK 7.74 | SEK 7.78 | SEK 7.16 | 442.40K |
| 2026-08-28 | SEK 7.62 | -0.78% | SEK 7.68 | SEK 8.20 | SEK 7.42 | 1.32M |
| 2026-08-27 | SEK 7.68 | +22.29% | SEK 6.30 | SEK 7.68 | SEK 6.18 | 1.95M |
| 2026-08-26 | SEK 6.28 | -1.87% | SEK 6.50 | SEK 6.60 | SEK 6.14 | 460.17K |
| 2026-08-25 | SEK 6.40 | +2.56% | SEK 6.20 | SEK 6.50 | SEK 6.10 | 293.41K |
| 2026-08-24 | SEK 6.24 | -2.80% | SEK 6.34 | SEK 6.34 | SEK 6.06 | 321.99K |
| 2026-08-21 | SEK 6.42 | -3.31% | SEK 6.60 | SEK 6.76 | SEK 6.26 | 301.08K |
| 2026-08-20 | SEK 6.64 | -0.90% | SEK 6.72 | SEK 6.78 | SEK 6.56 | 249.10K |
| 2026-08-19 | SEK 6.70 | -0.30% | SEK 6.70 | SEK 6.80 | SEK 6.54 | 167.08K |
| 2026-08-18 | SEK 6.72 | -0.30% | SEK 6.74 | SEK 6.98 | SEK 6.60 | 443.68K |
| 2026-08-17 | SEK 6.74 | 0.00% | SEK 6.74 | SEK 6.84 | SEK 6.62 | 146.43K |
| 2026-08-14 | SEK 6.74 | +0.30% | SEK 6.76 | SEK 6.76 | SEK 6.64 | 50.94K |
| 2026-08-13 | SEK 6.72 | 0.00% | SEK 6.84 | SEK 6.84 | SEK 6.60 | 149.57K |
| 2026-08-12 | SEK 6.72 | -1.75% | SEK 6.84 | SEK 7.18 | SEK 6.60 | 525.99K |
| 2026-08-11 | SEK 6.84 | +1.79% | SEK 6.72 | SEK 6.98 | SEK 6.70 | 289.89K |
| 2026-08-10 | SEK 6.72 | -3.17% | SEK 6.98 | SEK 7.00 | SEK 6.54 | 262.08K |
| 2026-08-07 | SEK 6.94 | +4.20% | SEK 6.64 | SEK 7.04 | SEK 6.54 | 523.15K |
| 2026-08-06 | SEK 6.66 | +1.52% | SEK 6.62 | SEK 6.70 | SEK 6.48 | 247.05K |
| 2026-08-05 | SEK 6.56 | +4.13% | SEK 6.22 | SEK 6.72 | SEK 6.22 | 424.60K |
| 2026-08-04 | SEK 6.30 | +1.94% | SEK 6.14 | SEK 6.36 | SEK 6.10 | 338.67K |
| 2026-08-03 | SEK 6.18 | +1.64% | SEK 6.00 | SEK 6.22 | SEK 5.80 | 220.27K |
| 2026-07-31 | SEK 6.08 | -3.49% | SEK 6.32 | SEK 6.34 | SEK 6.00 | 158.52K |
| 2026-07-30 | SEK 6.30 | +2.61% | SEK 6.14 | SEK 6.34 | SEK 6.12 | 115.02K |
| 2026-07-29 | SEK 6.14 | -3.15% | SEK 6.22 | SEK 6.30 | SEK 6.06 | 250.43K |
| 2026-07-28 | SEK 6.34 | -0.94% | SEK 6.38 | SEK 6.40 | SEK 6.10 | 182.87K |
| 2026-07-27 | SEK 6.40 | +1.91% | SEK 6.32 | SEK 6.70 | SEK 6.32 | 360.90K |
| 2026-07-24 | SEK 6.28 | -1.26% | SEK 6.42 | SEK 6.60 | SEK 6.18 | 298.11K |
| 2026-07-23 | SEK 6.36 | -3.64% | SEK 6.60 | SEK 6.60 | SEK 6.30 | 165.66K |
| 2026-07-22 | SEK 6.60 | +4.76% | SEK 6.32 | SEK 6.70 | SEK 6.30 | 398.82K |
| 2026-07-21 | SEK 6.30 | +0.96% | SEK 6.26 | SEK 6.42 | SEK 6.16 | 224.20K |
| 2026-07-20 | SEK 6.24 | +3.31% | SEK 6.02 | SEK 6.56 | SEK 6.02 | 188.84K |
| 2026-07-17 | SEK 6.04 | -0.98% | SEK 6.10 | SEK 6.10 | SEK 5.90 | 176.34K |
| 2026-07-16 | SEK 6.10 | -2.56% | SEK 6.14 | SEK 6.22 | SEK 6.02 | 108.62K |
| 2026-07-15 | SEK 6.26 | -1.88% | SEK 6.38 | SEK 6.46 | SEK 5.94 | 223.54K |
| 2026-07-14 | SEK 6.38 | -2.45% | SEK 6.58 | SEK 6.58 | SEK 6.26 | 133.95K |
| 2026-07-13 | SEK 6.54 | +6.17% | SEK 6.08 | SEK 6.76 | SEK 5.90 | 357.90K |
| 2026-07-10 | SEK 6.16 | -2.84% | SEK 6.34 | SEK 6.60 | SEK 5.90 | 412.83K |
| 2026-07-09 | SEK 6.34 | -6.76% | SEK 6.72 | SEK 6.74 | SEK 6.30 | 729.76K |
| 2026-07-08 | SEK 6.80 | -3.95% | SEK 7.06 | SEK 7.06 | SEK 6.60 | 623.98K |
| 2026-07-07 | SEK 7.08 | -0.56% | SEK 7.12 | SEK 7.30 | SEK 6.60 | 753.39K |
| 2026-07-06 | SEK 7.12 | -7.05% | SEK 7.66 | SEK 7.70 | SEK 6.88 | 1.30M |
| 2026-07-03 | SEK 7.66 | +11.01% | SEK 7.02 | SEK 8.06 | SEK 7.02 | 3.23M |
| 2026-07-02 | SEK 6.90 | +11.29% | SEK 6.50 | SEK 7.10 | SEK 6.20 | 3.05M |
| 2026-07-01 | SEK 6.20 | +60.21% | SEK 6.52 | SEK 7.30 | SEK 5.94 | 6.46M |
| 2026-06-30 | SEK 3.87 | -0.51% | SEK 3.89 | SEK 3.89 | SEK 3.67 | 259.06K |
| 2026-06-29 | SEK 3.89 | -1.02% | SEK 4.00 | SEK 4.07 | SEK 3.81 | 221.76K |
| 2026-06-26 | SEK 3.93 | -2.00% | SEK 4.00 | SEK 4.00 | SEK 3.80 | 302.47K |
| 2026-06-25 | SEK 4.01 | +10.16% | SEK 3.64 | SEK 4.06 | SEK 3.57 | 548.43K |
| 2026-06-24 | SEK 3.64 | +0.55% | SEK 3.62 | SEK 3.70 | SEK 3.51 | 216.12K |
| 2026-06-23 | SEK 3.62 | -3.47% | SEK 3.71 | SEK 3.74 | SEK 3.51 | 223.76K |
| 2026-06-22 | SEK 3.75 | -0.53% | SEK 3.75 | SEK 3.80 | SEK 3.62 | 201.56K |
| 2026-06-18 | SEK 3.77 | +2.17% | SEK 3.64 | SEK 3.80 | SEK 3.50 | 563.53K |
| 2026-06-17 | SEK 3.69 | -2.38% | SEK 3.78 | SEK 3.80 | SEK 3.56 | 728.02K |
| 2026-06-16 | SEK 3.78 | -4.55% | SEK 3.92 | SEK 4.35 | SEK 3.64 | 1.45M |
| 2026-06-15 | SEK 3.96 | -7.48% | SEK 4.39 | SEK 4.56 | SEK 3.76 | 1.19M |
| 2026-06-12 | SEK 4.28 | +8.08% | SEK 4.14 | SEK 4.38 | SEK 4.00 | 884.61K |
| 2026-06-11 | SEK 3.96 | -13.00% | SEK 4.75 | SEK 4.75 | SEK 3.84 | 1.73M |
| 2026-06-10 | SEK 4.55 | +8.33% | SEK 4.39 | SEK 4.90 | SEK 3.83 | 5.49M |
| 2026-06-09 | SEK 4.20 | +246.57% | SEK 4.46 | SEK 5.69 | SEK 4.03 | 17.14M |
| 2026-06-08 | SEK 1.21 | +2.59% | SEK 1.22 | SEK 1.25 | SEK 1.18 | 59.09K |
| 2026-06-05 | SEK 1.18 | -1.46% | SEK 1.20 | SEK 1.33 | SEK 1.16 | 119.01K |
| 2026-06-04 | SEK 1.20 | +2.24% | SEK 1.19 | SEK 1.20 | SEK 1.16 | 269.17K |
| 2026-06-03 | SEK 1.17 | -0.74% | SEK 1.31 | SEK 1.31 | SEK 1.16 | 143.48K |
| 2026-06-02 | SEK 1.18 | -12.47% | SEK 1.16 | SEK 1.23 | SEK 1.16 | 239.01K |
| 2026-06-01 | SEK 1.35 | -0.74% | SEK 1.35 | SEK 1.36 | SEK 1.31 | 257.52K |
| 2026-05-29 | SEK 1.36 | -2.51% | SEK 1.38 | SEK 1.39 | SEK 1.33 | 33.46K |
| 2026-05-28 | SEK 1.39 | +0.36% | SEK 1.39 | SEK 1.39 | SEK 1.34 | 160.63K |
| 2026-05-27 | SEK 1.39 | +3.35% | SEK 1.39 | SEK 1.39 | SEK 1.35 | 103.66K |