Nasdaq Stockholm · ALZ · stock
Alzinova AB (publ) (ALZ) stock price history
Every Nasdaq Stockholm trading session of Alzinova AB (publ) from Nov 25, 2015 to Sep 28, 2026: 2,724 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALZ adjusted close, 2015 to 2026
- SEK 27.23
- All time high, 2018
- SEK 2.28
- 52 week high, SEK 0.3820 low
- 2,724
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ALZ key facts
- Alzinova AB (publ) (ALZ) closed at SEK 0.4165 on Sep 28, 2026 on Nasdaq Stockholm.
- ALZ's all time high close is SEK 27.23, set on Jul 25, 2018; its all time low close is SEK 0.3995 on May 11, 2026.
- ALZ's 52 week range is SEK 0.3820 to SEK 2.28.
- ALZ returned -65.3% over the year to Sep 28, 2026 and -94.0% over five years.
- Over ten years ALZ returned -97%, -30.3% a year compounded.
- ALZ's deepest drawdown was -98.5% from Jul 25, 2018 to May 11, 2026.
- DataCedar holds 2,724 daily sessions of ALZ history from Nov 25, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALZ price chart, 2015 to 2026
ALZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.4% |
| 3 months | -23.6% |
| 6 months | -29.2% |
| Year to date | -49.8% |
| 1 year | -65.3% |
| 3 years | -85.5% |
| 5 years | -94.0% |
| 10 years | -97.3% |
| Since Nov 25, 2015 | -95.3% |
| Compound annual growth, 10.8 years | -24.6% |
ALZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 27.23 on Jul 25, 2018
- All time low close
- SEK 0.3995 on May 11, 2026
- 52 week high
- SEK 2.28 on Oct 7, 2025
- 52 week low
- SEK 0.3820 on May 12, 2026
- Deepest drawdown
- -98.5% from Jul 25, 2018 to May 11, 2026, not yet recovered
- Best single session
- +191.7% on Jul 7, 2026
- Worst single session
- -49.8% on Sep 11, 2026
- Volatility, 1 year annualised
- 180.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2016, +50%
- Worst calendar year
- 2025, -76%
ALZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 25, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.8310 | SEK 1.61 | SEK 0.3820 | SEK 0.4165 | -49.8% | 476.3M | 186 |
| 2025 | SEK 3.46 | SEK 3.82 | SEK 0.7880 | SEK 0.8290 | -76.0% | 157.9M | 249 |
| 2024 | SEK 3.04 | SEK 4.62 | SEK 0.9493 | SEK 3.46 | +14.0% | 76M | 251 |
| 2023 | SEK 2.77 | SEK 4.70 | SEK 1.97 | SEK 3.04 | +9.6% | 38.7M | 251 |
| 2022 | SEK 5.76 | SEK 6.60 | SEK 0.9800 | SEK 2.77 | -51.9% | 89.5M | 253 |
| 2021 | SEK 6.88 | SEK 10.74 | SEK 4.47 | SEK 5.76 | -16.4% | 15.3M | 253 |
| 2020 | SEK 8.94 | SEK 11.62 | SEK 4.28 | SEK 6.89 | -25.8% | 17.2M | 252 |
| 2019 | SEK 16.09 | SEK 21.46 | SEK 6.77 | SEK 9.29 | -42.3% | 19.3M | 247 |
| 2018 | SEK 11.52 | SEK 29.89 | SEK 9.32 | SEK 16.09 | +39.7% | 12M | 252 |
| 2017 | SEK 11.25 | SEK 12.45 | SEK 7.19 | SEK 11.52 | +2.4% | 4M | 253 |
| 2016 | SEK 7.49 | SEK 19.84 | SEK 5.89 | SEK 11.25 | +49.6% | 11.5M | 253 |
| 2015 | SEK 9.25 | SEK 9.82 | SEK 6.39 | SEK 7.52 | n/a | 3.3M | 24 |
ALZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4165 | -47.9% |
| August 2026 | SEK 0.8000 | -31.0% |
| July 2026 | SEK 1.16 | +133.9% |
| June 2026 | SEK 0.4960 | +15.2% |
| May 2026 | SEK 0.4305 | -2.7% |
| April 2026 | SEK 0.4425 | -28.0% |
| March 2026 | SEK 0.6150 | 0.0% |
| February 2026 | SEK 0.6150 | -21.2% |
| January 2026 | SEK 0.7800 | -5.9% |
| December 2025 | SEK 0.8290 | -51.2% |
| November 2025 | SEK 1.70 | +12.1% |
| October 2025 | SEK 1.52 | +35.1% |
About the ALZ data
Daily bars. 2,724 sessions from Nov 25, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALZ share price history
