CHOSA Oncology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.070	1.070	0.860	0.861	0.861	30,214
2023-09-04	0.894	0.929	0.877	0.897	0.897	14,342
2023-09-01	0.883	0.950	0.867	0.917	0.917	50,631
2023-08-31	0.824	0.986	0.824	0.947	0.947	28,208
2023-08-30	0.881	0.881	0.750	0.824	0.824	119,583
2023-08-29	0.997	0.997	0.997	0.997	0.997	0
2023-08-28	0.998	0.999	0.871	0.997	0.997	9,596
2023-08-25	0.912	0.999	0.892	0.999	0.999	59,022
2023-08-24	0.870	0.981	0.830	0.871	0.871	16,553
2023-08-23	0.904	0.979	0.870	0.870	0.870	38,560
2023-08-22	0.954	1.082	0.934	1.004	1.004	20,486
2023-08-21	1.000	1.000	0.960	0.983	0.983	7,436
2023-08-18	1.100	1.100	0.913	1.000	1.000	60,397
2023-08-17	1.090	1.118	1.090	1.090	1.090	12,129
2023-08-16	1.120	1.132	1.094	1.094	1.094	15,497
2023-08-15	1.072	1.398	1.072	1.120	1.120	32,749
2023-08-14	1.046	1.076	1.046	1.066	1.066	16,007
2023-08-11	0.954	1.130	0.954	1.044	1.044	31,986
2023-08-10	1.034	1.138	0.917	1.034	1.034	19,675
2023-08-09	1.000	1.192	1.000	1.034	1.034	28,113
2023-08-08	0.873	1.054	0.873	1.000	1.000	10,001
2023-08-07	1.012	1.084	1.010	1.084	1.084	22,395
2023-08-04	1.154	1.172	1.102	1.116	1.116	6,388
2023-08-03	1.122	1.210	1.122	1.210	1.210	38,324
2023-08-02	1.122	1.124	1.122	1.122	1.122	2,997
2023-08-01	1.090	1.130	1.074	1.122	1.122	19,897
2023-07-31	1.102	1.102	1.020	1.020	1.020	6,397
2023-07-28	1.030	1.186	1.000	1.102	1.102	42,830
2023-07-27	1.056	1.076	1.008	1.066	1.066	26,431
2023-07-26	1.052	1.100	0.956	1.002	1.002	10,959
2023-07-25	1.036	1.052	1.036	1.052	1.052	16,550
2023-07-24	1.030	1.196	1.030	1.036	1.036	23,078
2023-07-21	1.022	1.146	1.022	1.034	1.034	26,272
2023-07-20	0.951	1.016	0.951	1.016	1.016	37,570
2023-07-19	1.090	1.090	0.898	1.012	1.012	20,157
2023-07-18	1.078	1.082	1.074	1.082	1.082	45,433
2023-07-17	1.082	1.102	1.082	1.102	1.102	23,217
2023-07-14	1.118	1.118	1.080	1.118	1.118	5,856
2023-07-13	1.100	1.128	1.080	1.096	1.096	17,569
2023-07-12	1.080	1.080	1.080	1.080	1.080	2,658
2023-07-11	1.076	1.076	1.076	1.076	1.076	1,114
2023-07-10	1.070	1.076	1.070	1.076	1.076	6,635
2023-07-07	1.168	1.174	1.056	1.070	1.070	28,759
2023-07-06	1.002	1.298	1.002	1.168	1.168	49,032
2023-07-05	1.130	1.130	0.901	1.120	1.120	101,572
2023-07-04	1.120	1.168	1.118	1.132	1.132	31,160
2023-07-03	1.240	1.240	1.124	1.146	1.146	50,305
2023-06-30	1.202	1.350	1.200	1.270	1.270	94,350
2023-06-29	1.240	1.242	1.200	1.232	1.232	17,044
2023-06-28	1.232	1.252	1.232	1.234	1.234	25,047
2023-06-27	1.266	1.268	1.234	1.236	1.236	28,586
2023-06-26	1.318	1.318	1.252	1.266	1.266	72,450
2023-06-22	1.542	1.542	1.236	1.318	1.318	75,983
2023-06-21	1.560	1.560	1.300	1.306	1.306	118,888
2023-06-20	1.400	1.400	1.300	1.300	1.300	296,560
2023-06-19	1.500	1.520	1.450	1.450	1.450	42,489
2023-06-16	1.656	1.656	1.506	1.568	1.568	63,160
2023-06-15	1.664	1.664	1.512	1.628	1.628	15,633
2023-06-14	1.640	1.670	1.600	1.670	1.670	1,918
2023-06-13	1.888	1.888	1.552	1.650	1.650	90,763

← NewerPage 14 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.