CHOSA Oncology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 0.844 | 0.844 | 0.600 | 0.670 | 0.670 | 12,538 |
| 2024-11-08 | 0.848 | 0.848 | 0.650 | 0.844 | 0.844 | 7,363 |
| 2024-11-07 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-11-06 | 0.850 | 0.850 | 0.650 | 0.700 | 0.700 | 20,831 |
| 2024-11-05 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 2,700 |
| 2024-11-04 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 5,413 |
| 2024-11-01 | 0.550 | 0.990 | 0.550 | 0.700 | 0.700 | 14,047 |
| 2024-10-31 | 0.808 | 0.990 | 0.806 | 0.806 | 0.806 | 20,414 |
| 2024-10-30 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 5,091 |
| 2024-10-29 | 0.970 | 0.970 | 0.806 | 0.850 | 0.850 | 11,353 |
| 2024-10-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,905 |
| 2024-10-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 26 |
| 2024-10-24 | 0.728 | 0.800 | 0.728 | 0.800 | 0.800 | 1,281 |
| 2024-10-23 | 0.936 | 0.988 | 0.706 | 0.988 | 0.988 | 6,413 |
| 2024-10-22 | 0.604 | 0.944 | 0.604 | 0.936 | 0.936 | 34,726 |
| 2024-10-21 | 0.746 | 0.798 | 0.504 | 0.602 | 0.602 | 4,988 |
| 2024-10-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 4,409 |
| 2024-10-17 | 0.828 | 0.946 | 0.656 | 0.934 | 0.934 | 27,526 |
| 2024-10-16 | 0.926 | 0.934 | 0.804 | 0.934 | 0.934 | 31,354 |
| 2024-10-15 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 5,824 |
| 2024-10-14 | 0.934 | 0.938 | 0.934 | 0.938 | 0.938 | 2,118 |
| 2024-10-11 | 0.934 | 1.040 | 0.934 | 0.936 | 0.936 | 3,269 |
| 2024-10-10 | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | 0 |
| 2024-10-09 | 1.070 | 1.070 | 0.932 | 0.934 | 0.934 | 22,868 |
| 2024-10-08 | 1.000 | 1.000 | 0.926 | 0.926 | 0.926 | 2,738 |
| 2024-10-07 | 0.922 | 1.000 | 0.922 | 1.000 | 1.000 | 1,078 |
| 2024-10-04 | 0.976 | 1.000 | 0.976 | 1.000 | 1.000 | 787 |
| 2024-10-03 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 532 |
| 2024-10-02 | 0.984 | 1.095 | 0.980 | 0.986 | 0.986 | 6,574 |
| 2024-10-01 | 1.095 | 1.095 | 0.994 | 1.000 | 1.000 | 7,001 |
| 2024-09-30 | 0.992 | 1.010 | 0.992 | 1.010 | 1.010 | 16,433 |
| 2024-09-27 | 1.080 | 1.100 | 0.990 | 1.100 | 1.100 | 10,466 |
| 2024-09-26 | 0.940 | 1.105 | 0.940 | 1.100 | 1.100 | 23,522 |
| 2024-09-25 | 1.080 | 1.080 | 0.942 | 1.075 | 1.075 | 10,183 |
| 2024-09-24 | 0.926 | 1.080 | 0.926 | 1.080 | 1.080 | 11,293 |
| 2024-09-23 | 0.910 | 1.080 | 0.910 | 1.080 | 1.080 | 9,435 |
| 2024-09-20 | 1.085 | 1.085 | 0.900 | 1.080 | 1.080 | 19,369 |
| 2024-09-19 | 0.952 | 1.085 | 0.952 | 1.085 | 1.085 | 6,400 |
| 2024-09-18 | 1.100 | 1.100 | 0.990 | 1.075 | 1.075 | 77,331 |
| 2024-09-17 | 1.000 | 1.100 | 0.950 | 1.100 | 1.100 | 106,234 |
| 2024-09-16 | 1.115 | 1.115 | 1.005 | 1.085 | 1.085 | 37,794 |
| 2024-09-13 | 1.035 | 1.120 | 1.035 | 1.115 | 1.115 | 14,310 |
| 2024-09-12 | 1.090 | 1.120 | 0.950 | 1.120 | 1.120 | 29,661 |
| 2024-09-11 | 1.075 | 1.105 | 1.020 | 1.105 | 1.105 | 19,623 |
| 2024-09-10 | 1.090 | 1.105 | 1.005 | 1.105 | 1.105 | 17,200 |
| 2024-09-09 | 1.005 | 1.105 | 1.005 | 1.095 | 1.095 | 15,060 |
| 2024-09-06 | 1.110 | 1.110 | 1.010 | 1.095 | 1.095 | 49,278 |
| 2024-09-05 | 1.010 | 1.105 | 1.010 | 1.105 | 1.105 | 16,715 |
| 2024-09-04 | 1.110 | 1.110 | 1.005 | 1.110 | 1.110 | 11,000 |
| 2024-09-03 | 1.105 | 1.110 | 1.000 | 1.110 | 1.110 | 17,822 |
| 2024-09-02 | 1.005 | 1.115 | 0.992 | 1.115 | 1.115 | 18,867 |
| 2024-08-30 | 1.000 | 1.120 | 1.000 | 1.005 | 1.005 | 2,109 |
| 2024-08-29 | 1.055 | 1.110 | 1.040 | 1.110 | 1.110 | 32,520 |
| 2024-08-28 | 1.030 | 1.120 | 1.030 | 1.115 | 1.115 | 11,767 |
| 2024-08-27 | 1.000 | 1.115 | 1.000 | 1.115 | 1.115 | 1,700 |
| 2024-08-26 | 1.005 | 1.115 | 1.000 | 1.115 | 1.115 | 7,750 |
| 2024-08-23 | 1.025 | 1.115 | 1.000 | 1.115 | 1.115 | 20,567 |
| 2024-08-22 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 12,404 |
| 2024-08-21 | 1.080 | 1.120 | 1.020 | 1.120 | 1.120 | 50,100 |
| 2024-08-20 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 11,071 |
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.