CHOSA Oncology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.325	0.387	0.325	0.350	0.350	17,171
2024-02-22	0.335	0.408	0.335	0.335	0.335	20,782
2024-02-21	0.331	0.397	0.331	0.370	0.370	18,248
2024-02-20	0.370	0.410	0.331	0.400	0.400	14,275
2024-02-19	0.335	0.402	0.335	0.370	0.370	20,349
2024-02-16	0.403	0.420	0.373	0.419	0.419	165,392
2024-02-15	0.449	0.450	0.435	0.450	0.450	62,547
2024-02-14	0.449	0.449	0.376	0.448	0.448	42,927
2024-02-13	0.403	0.435	0.331	0.407	0.407	142,478
2024-02-12	0.354	0.447	0.354	0.435	0.435	49,954
2024-02-09	0.420	0.448	0.395	0.442	0.442	200,003
2024-02-08	0.431	0.431	0.393	0.431	0.431	55,692
2024-02-07	0.370	0.410	0.370	0.393	0.393	5,347
2024-02-06	0.422	0.441	0.353	0.433	0.433	84,510
2024-02-05	0.499	0.499	0.416	0.440	0.440	50,510
2024-02-02	0.500	0.500	0.311	0.499	0.499	561
2024-02-01	0.311	0.530	0.311	0.530	0.530	2,100
2024-01-31	0.379	0.400	0.350	0.350	0.350	35,118
2024-01-30	0.400	0.400	0.300	0.379	0.379	83,892
2024-01-29	0.430	0.430	0.401	0.401	0.401	3,900
2024-01-26	0.496	0.496	0.410	0.410	0.410	8,264
2024-01-25	0.450	0.460	0.401	0.401	0.401	11,629
2024-01-24	0.400	0.400	0.400	0.400	0.400	1,000
2024-01-23	0.390	0.402	0.390	0.402	0.402	26,711
2024-01-22	0.400	0.400	0.400	0.400	0.400	50,226
2024-01-19	0.400	0.415	0.400	0.415	0.415	7,470
2024-01-18	0.404	0.431	0.404	0.431	0.431	19,481
2024-01-17	0.425	0.473	0.400	0.420	0.420	66,316
2024-01-16	0.450	0.460	0.450	0.450	0.450	29,239
2024-01-15	0.490	0.500	0.451	0.460	0.460	25,409
2024-01-12	0.480	0.500	0.477	0.477	0.477	22,000
2024-01-11	0.531	0.531	0.481	0.482	0.482	3,324
2024-01-10	0.480	0.537	0.480	0.532	0.532	1,137
2024-01-09	0.480	0.546	0.480	0.480	0.480	6,262
2024-01-08	0.491	0.500	0.450	0.475	0.475	86,461
2024-01-05	0.579	0.579	0.500	0.500	0.500	7,162
2024-01-04	0.468	0.530	0.468	0.491	0.491	11,193
2024-01-03	0.401	0.527	0.401	0.526	0.526	2,772
2024-01-02	0.541	0.541	0.501	0.539	0.539	124,297
2023-12-29	0.560	0.596	0.517	0.564	0.564	75,372
2023-12-28	0.531	0.590	0.526	0.590	0.590	34,872
2023-12-27	0.585	0.585	0.520	0.531	0.531	41,679
2023-12-22	0.615	0.615	0.570	0.606	0.606	14,444
2023-12-21	0.601	0.601	0.600	0.600	0.600	18,313
2023-12-20	0.638	0.638	0.550	0.596	0.596	19,350
2023-12-19	0.511	0.607	0.511	0.553	0.553	21,759
2023-12-18	0.580	0.616	0.513	0.542	0.542	11,922
2023-12-15	0.550	0.588	0.550	0.579	0.579	23,425
2023-12-14	0.532	0.600	0.532	0.536	0.536	19,931
2023-12-13	0.532	0.595	0.532	0.538	0.538	10,825
2023-12-12	0.533	0.560	0.533	0.550	0.550	36,028
2023-12-11	0.560	0.583	0.537	0.550	0.550	22,008
2023-12-08	0.531	0.570	0.531	0.560	0.560	50,752
2023-12-07	0.580	0.582	0.515	0.552	0.552	70,742
2023-12-06	0.661	0.706	0.585	0.585	0.585	54,594
2023-12-05	0.690	0.690	0.611	0.654	0.654	2,039
2023-12-04	0.700	0.733	0.661	0.690	0.690	39,253
2023-12-01	0.760	0.760	0.670	0.675	0.675	88,908
2023-11-30	0.583	0.760	0.583	0.760	0.760	1,401
2023-11-29	0.620	0.649	0.580	0.649	0.649	13,500

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.