CHOSA Oncology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.000 | 1.140 | 1.000 | 1.090 | 1.090 | 26,350 |
| 2024-08-16 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 15,623 |
| 2024-08-15 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 6,805 |
| 2024-08-14 | 1.040 | 1.070 | 1.000 | 1.070 | 1.070 | 15,315 |
| 2024-08-13 | 1.100 | 1.100 | 0.958 | 1.065 | 1.065 | 31,465 |
| 2024-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,571 |
| 2024-08-09 | 0.930 | 1.050 | 0.930 | 1.050 | 1.050 | 17,484 |
| 2024-08-08 | 0.910 | 1.100 | 0.910 | 1.050 | 1.050 | 16,022 |
| 2024-08-07 | 0.888 | 1.095 | 0.888 | 1.050 | 1.050 | 30,600 |
| 2024-08-06 | 0.944 | 0.972 | 0.850 | 0.972 | 0.972 | 32,516 |
| 2024-08-05 | 0.998 | 0.998 | 0.820 | 0.944 | 0.944 | 32,499 |
| 2024-08-02 | 1.000 | 1.000 | 0.862 | 1.000 | 1.000 | 17,832 |
| 2024-08-01 | 0.824 | 1.000 | 0.824 | 1.000 | 1.000 | 10,746 |
| 2024-07-31 | 1.085 | 1.085 | 0.840 | 1.000 | 1.000 | 24,283 |
| 2024-07-30 | 1.095 | 1.095 | 0.800 | 0.950 | 0.950 | 23,985 |
| 2024-07-29 | 1.050 | 1.105 | 0.994 | 1.100 | 1.100 | 26,358 |
| 2024-07-26 | 1.135 | 1.135 | 0.980 | 1.050 | 1.050 | 7,195 |
| 2024-07-25 | 1.000 | 1.000 | 0.788 | 0.942 | 0.942 | 41,571 |
| 2024-07-24 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 12,085 |
| 2024-07-23 | 0.950 | 0.950 | 0.782 | 0.950 | 0.950 | 10,285 |
| 2024-07-22 | 0.766 | 0.988 | 0.766 | 0.988 | 0.988 | 65,817 |
| 2024-07-19 | 0.970 | 0.972 | 0.802 | 0.970 | 0.970 | 29,229 |
| 2024-07-18 | 0.880 | 0.964 | 0.756 | 0.964 | 0.964 | 35,759 |
| 2024-07-17 | 0.878 | 1.090 | 0.878 | 0.988 | 0.988 | 87,983 |
| 2024-07-16 | 0.970 | 1.040 | 0.822 | 0.878 | 0.878 | 35,285 |
| 2024-07-15 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 6,003 |
| 2024-07-12 | 1.000 | 1.050 | 1.000 | 1.005 | 1.005 | 15,242 |
| 2024-07-11 | 0.972 | 1.090 | 0.972 | 1.005 | 1.005 | 17,821 |
| 2024-07-10 | 1.030 | 1.090 | 0.974 | 0.974 | 0.974 | 23,849 |
| 2024-07-09 | 1.030 | 1.030 | 1.025 | 1.025 | 1.025 | 448 |
| 2024-07-08 | 0.932 | 0.944 | 0.932 | 0.944 | 0.944 | 2 |
| 2024-07-05 | 1.040 | 1.040 | 0.956 | 0.974 | 0.974 | 41,054 |
| 2024-07-04 | 0.980 | 1.100 | 0.884 | 0.952 | 0.952 | 100,331 |
| 2024-07-03 | 1.050 | 1.050 | 0.966 | 1.000 | 1.000 | 997 |
| 2024-07-02 | 0.942 | 1.095 | 0.906 | 0.970 | 0.970 | 16,601 |
| 2024-07-01 | 1.035 | 1.100 | 0.932 | 0.942 | 0.942 | 7,017 |
| 2024-06-28 | 0.862 | 1.035 | 0.862 | 1.035 | 1.035 | 8,254 |
| 2024-06-27 | 0.980 | 1.030 | 0.900 | 1.030 | 1.030 | 35,800 |
| 2024-06-26 | 1.050 | 1.100 | 0.950 | 1.000 | 1.000 | 11,205 |
| 2024-06-25 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 125 |
| 2024-06-24 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 4,444 |
| 2024-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2024-06-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 600 |
| 2024-06-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-17 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 6,212 |
| 2024-06-14 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 10,350 |
| 2024-06-13 | 0.904 | 1.045 | 0.904 | 1.045 | 1.045 | 49,262 |
| 2024-06-12 | 1.010 | 1.070 | 0.902 | 1.000 | 1.000 | 30,303 |
| 2024-06-11 | 1.010 | 1.075 | 1.010 | 1.010 | 1.010 | 11,812 |
| 2024-06-10 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 478 |
| 2024-06-07 | 1.010 | 1.015 | 1.010 | 1.015 | 1.015 | 4,761 |
| 2024-06-05 | 0.962 | 1.035 | 0.962 | 1.010 | 1.010 | 35,882 |
| 2024-06-04 | 1.030 | 1.030 | 0.982 | 1.005 | 1.005 | 31,280 |
| 2024-06-03 | 1.025 | 1.030 | 1.025 | 1.030 | 1.030 | 7,060 |
| 2024-05-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 22,644 |
| 2024-05-30 | 1.125 | 1.130 | 1.010 | 1.040 | 1.040 | 13,090 |
| 2024-05-29 | 1.110 | 1.140 | 1.000 | 1.130 | 1.130 | 4,403 |
| 2024-05-28 | 0.940 | 1.145 | 0.940 | 1.135 | 1.135 | 13,652 |
| 2024-05-27 | 1.080 | 1.085 | 0.924 | 1.085 | 1.085 | 20,467 |
| 2024-05-24 | 1.010 | 1.085 | 1.010 | 1.080 | 1.080 | 17,949 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.