CHOSA Oncology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.090 | 1.090 | 1.010 | 1.090 | 1.090 | 64,653 |
| 2024-05-22 | 1.005 | 1.095 | 1.005 | 1.095 | 1.095 | 14,650 |
| 2024-05-21 | 1.050 | 1.090 | 1.000 | 1.060 | 1.060 | 82,060 |
| 2024-05-20 | 1.015 | 1.085 | 1.015 | 1.035 | 1.035 | 81,728 |
| 2024-05-17 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 43,210 |
| 2024-05-16 | 1.060 | 1.190 | 1.060 | 1.100 | 1.100 | 34,450 |
| 2024-05-15 | 1.100 | 1.120 | 1.040 | 1.105 | 1.105 | 37,040 |
| 2024-05-14 | 1.095 | 1.190 | 1.095 | 1.120 | 1.120 | 38,921 |
| 2024-05-13 | 1.195 | 1.335 | 1.090 | 1.170 | 1.170 | 85,321 |
| 2024-05-10 | 1.115 | 1.350 | 1.015 | 1.195 | 1.195 | 76,294 |
| 2024-05-08 | 1.135 | 1.135 | 1.115 | 1.115 | 1.115 | 5,415 |
| 2024-05-07 | 1.065 | 1.200 | 1.005 | 1.135 | 1.135 | 70,205 |
| 2024-05-06 | 0.998 | 1.150 | 0.904 | 1.015 | 1.015 | 30,116 |
| 2024-05-03 | 1.000 | 1.000 | 0.932 | 0.998 | 0.998 | 114,688 |
| 2024-05-02 | 0.996 | 1.000 | 0.930 | 1.000 | 1.000 | 19,834 |
| 2024-04-30 | 0.998 | 0.998 | 0.930 | 0.996 | 0.996 | 12,381 |
| 2024-04-29 | 0.998 | 0.998 | 0.960 | 0.998 | 0.998 | 11,582 |
| 2024-04-26 | 0.930 | 0.998 | 0.930 | 0.998 | 0.998 | 38,198 |
| 2024-04-25 | 0.918 | 1.035 | 0.916 | 1.000 | 1.000 | 5,358 |
| 2024-04-24 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 7,000 |
| 2024-04-23 | 0.910 | 1.090 | 0.910 | 0.910 | 0.910 | 13,877 |
| 2024-04-22 | 0.956 | 1.010 | 0.880 | 0.986 | 0.986 | 16,279 |
| 2024-04-19 | 0.862 | 1.145 | 0.862 | 0.956 | 0.956 | 38,925 |
| 2024-04-18 | 0.940 | 0.940 | 0.938 | 0.938 | 0.938 | 3,101 |
| 2024-04-17 | 0.920 | 0.990 | 0.920 | 0.940 | 0.940 | 14,775 |
| 2024-04-16 | 0.860 | 1.035 | 0.860 | 1.030 | 1.030 | 16,432 |
| 2024-04-15 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 15,612 |
| 2024-04-12 | 1.020 | 1.145 | 1.000 | 1.000 | 1.000 | 15,448 |
| 2024-04-11 | 0.970 | 1.030 | 0.962 | 1.010 | 1.010 | 10,398 |
| 2024-04-10 | 0.990 | 1.035 | 0.990 | 0.990 | 0.990 | 18,618 |
| 2024-04-09 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 30,908 |
| 2024-04-08 | 1.030 | 1.130 | 0.824 | 1.000 | 1.000 | 23,631 |
| 2024-04-05 | 1.065 | 1.150 | 1.020 | 1.030 | 1.030 | 59,730 |
| 2024-04-04 | 1.175 | 1.175 | 0.880 | 0.950 | 0.950 | 30,082 |
| 2024-04-03 | 1.185 | 1.185 | 0.606 | 1.175 | 1.175 | 61,617 |
| 2024-04-02 | 1.030 | 1.185 | 1.025 | 1.180 | 1.180 | 84,865 |
| 2024-03-28 | 1.150 | 1.188 | 1.000 | 1.026 | 1.026 | 82,560 |
| 2024-03-27 | 0.900 | 1.670 | 0.900 | 1.100 | 1.100 | 405,250 |
| 2024-03-26 | 0.733 | 0.900 | 0.622 | 0.900 | 0.900 | 75,345 |
| 2024-03-25 | 0.576 | 0.940 | 0.538 | 0.736 | 0.736 | 208,109 |
| 2024-03-22 | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | 4,000 |
| 2024-03-21 | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | 3,162 |
| 2024-03-20 | 0.538 | 0.538 | 0.538 | 0.538 | 0.538 | 4,891 |
| 2024-03-19 | 0.538 | 0.595 | 0.538 | 0.538 | 0.538 | 10,725 |
| 2024-03-18 | 0.580 | 0.580 | 0.539 | 0.567 | 0.567 | 27,000 |
| 2024-03-15 | 0.540 | 0.580 | 0.539 | 0.550 | 0.550 | 13,763 |
| 2024-03-14 | 0.554 | 0.639 | 0.538 | 0.540 | 0.540 | 23,802 |
| 2024-03-13 | 0.659 | 0.659 | 0.554 | 0.554 | 0.554 | 24,985 |
| 2024-03-12 | 0.541 | 0.650 | 0.541 | 0.551 | 0.551 | 8,924 |
| 2024-03-11 | 0.616 | 0.739 | 0.539 | 0.541 | 0.541 | 19,275 |
| 2024-03-08 | 0.554 | 0.663 | 0.538 | 0.647 | 0.647 | 4,392 |
| 2024-03-07 | 0.596 | 0.704 | 0.596 | 0.693 | 0.693 | 26,652 |
| 2024-03-06 | 0.678 | 0.739 | 0.678 | 0.729 | 0.729 | 11,783 |
| 2024-03-05 | 0.710 | 0.725 | 0.656 | 0.725 | 0.725 | 57,817 |
| 2024-03-04 | 0.740 | 0.740 | 0.654 | 0.720 | 0.720 | 50,807 |
| 2024-03-01 | 0.618 | 0.740 | 0.550 | 0.740 | 0.740 | 156,093 |
| 2024-02-29 | 0.555 | 0.650 | 0.381 | 0.618 | 0.618 | 98,589 |
| 2024-02-28 | 0.370 | 0.575 | 0.354 | 0.555 | 0.555 | 147,584 |
| 2024-02-27 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 9,825 |
| 2024-02-26 | 0.350 | 0.386 | 0.350 | 0.360 | 0.360 | 45,366 |
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.