Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.140 | 7.140 | 6.350 | 6.470 | 6.470 | 46,593 |
| 2024-08-21 | 6.600 | 6.890 | 6.570 | 6.700 | 6.700 | 31,133 |
| 2024-08-20 | 6.080 | 6.660 | 5.850 | 6.570 | 6.570 | 57,139 |
| 2024-08-19 | 5.790 | 6.150 | 5.790 | 6.050 | 6.050 | 59,741 |
| 2024-08-16 | 6.050 | 6.150 | 5.660 | 5.860 | 5.860 | 38,120 |
| 2024-08-15 | 5.800 | 6.370 | 5.500 | 6.100 | 6.100 | 39,342 |
| 2024-08-14 | 5.000 | 5.880 | 4.755 | 5.840 | 5.840 | 33,542 |
| 2024-08-13 | 5.440 | 5.790 | 4.715 | 4.940 | 4.940 | 61,307 |
| 2024-08-12 | 6.140 | 6.140 | 5.060 | 5.440 | 5.440 | 77,285 |
| 2024-08-09 | 4.840 | 6.900 | 4.105 | 6.150 | 6.150 | 281,720 |
| 2024-08-08 | 4.090 | 5.990 | 3.800 | 4.915 | 4.915 | 109,669 |
| 2024-08-07 | 4.000 | 4.325 | 4.000 | 4.140 | 4.140 | 3,550 |
| 2024-08-06 | 3.995 | 4.515 | 3.700 | 4.075 | 4.075 | 9,192 |
| 2024-08-05 | 4.000 | 4.245 | 3.825 | 3.995 | 3.995 | 10,754 |
| 2024-08-02 | 4.110 | 4.385 | 3.785 | 4.250 | 4.250 | 27,585 |
| 2024-08-01 | 4.370 | 4.685 | 4.105 | 4.330 | 4.330 | 17,964 |
| 2024-07-31 | 4.110 | 4.740 | 4.065 | 4.370 | 4.370 | 51,880 |
| 2024-07-30 | 4.385 | 4.795 | 4.110 | 4.220 | 4.220 | 53,595 |
| 2024-07-29 | 4.435 | 4.435 | 3.995 | 4.385 | 4.385 | 24,114 |
| 2024-07-26 | 4.500 | 4.500 | 3.880 | 4.320 | 4.320 | 30,354 |
| 2024-07-25 | 3.990 | 4.555 | 3.800 | 4.555 | 4.555 | 73,749 |
| 2024-07-24 | 4.000 | 4.000 | 3.715 | 3.850 | 3.850 | 31,091 |
| 2024-07-23 | 3.650 | 4.000 | 3.650 | 3.995 | 3.995 | 15,829 |
| 2024-07-22 | 3.810 | 3.850 | 3.595 | 3.685 | 3.685 | 33,851 |
| 2024-07-19 | 3.850 | 3.920 | 3.850 | 3.900 | 3.900 | 5,188 |
| 2024-07-18 | 4.080 | 4.100 | 3.800 | 4.000 | 4.000 | 17,602 |
| 2024-07-17 | 3.805 | 4.100 | 3.705 | 4.080 | 4.080 | 21,074 |
| 2024-07-16 | 3.800 | 3.980 | 3.635 | 3.805 | 3.805 | 16,124 |
| 2024-07-15 | 3.725 | 3.730 | 3.625 | 3.725 | 3.725 | 23,560 |
| 2024-07-12 | 3.655 | 3.955 | 3.575 | 3.730 | 3.730 | 19,476 |
| 2024-07-11 | 3.600 | 3.895 | 3.600 | 3.655 | 3.655 | 11,890 |
| 2024-07-10 | 3.960 | 3.960 | 3.645 | 3.650 | 3.650 | 29,183 |
| 2024-07-09 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 10,901 |
| 2024-07-08 | 3.910 | 3.985 | 3.670 | 3.965 | 3.965 | 27,045 |
| 2024-07-05 | 3.675 | 4.200 | 3.425 | 3.910 | 3.910 | 81,212 |
| 2024-07-04 | 3.550 | 3.860 | 3.500 | 3.675 | 3.675 | 35,596 |
| 2024-07-03 | 3.370 | 3.700 | 3.250 | 3.550 | 3.550 | 67,601 |
| 2024-07-02 | 3.420 | 3.420 | 3.005 | 3.385 | 3.385 | 48,431 |
| 2024-07-01 | 3.020 | 3.600 | 2.800 | 3.495 | 3.495 | 65,190 |
| 2024-06-28 | 3.115 | 3.195 | 2.980 | 3.020 | 3.020 | 88,800 |
| 2024-06-27 | 3.200 | 3.235 | 3.010 | 3.115 | 3.115 | 42,679 |
| 2024-06-26 | 3.185 | 3.285 | 3.030 | 3.245 | 3.245 | 58,921 |
| 2024-06-25 | 3.195 | 3.450 | 3.055 | 3.185 | 3.185 | 94,561 |
| 2024-06-24 | 3.270 | 3.410 | 3.000 | 3.195 | 3.195 | 40,609 |
| 2024-06-20 | 3.395 | 3.395 | 3.200 | 3.270 | 3.270 | 42,907 |
| 2024-06-19 | 3.395 | 3.395 | 3.255 | 3.375 | 3.375 | 5,214 |
| 2024-06-18 | 3.405 | 3.405 | 3.250 | 3.320 | 3.320 | 39,500 |
| 2024-06-17 | 3.470 | 3.575 | 3.410 | 3.450 | 3.450 | 46,093 |
| 2024-06-14 | 3.320 | 3.495 | 3.115 | 3.450 | 3.450 | 79,287 |
| 2024-06-13 | 3.570 | 3.575 | 3.335 | 3.345 | 3.345 | 113,552 |
| 2024-06-12 | 3.495 | 3.575 | 3.355 | 3.500 | 3.500 | 15,464 |
| 2024-06-11 | 3.500 | 3.700 | 3.455 | 3.500 | 3.500 | 14,514 |
| 2024-06-10 | 3.475 | 3.595 | 3.455 | 3.500 | 3.500 | 24,751 |
| 2024-06-07 | 3.610 | 3.700 | 3.465 | 3.550 | 3.550 | 23,897 |
| 2024-06-05 | 3.420 | 3.610 | 3.340 | 3.605 | 3.605 | 78,097 |
| 2024-06-04 | 3.400 | 3.495 | 3.335 | 3.420 | 3.420 | 21,654 |
| 2024-06-03 | 3.460 | 3.500 | 3.360 | 3.380 | 3.380 | 22,928 |
| 2024-05-31 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 6,603 |
| 2024-05-30 | 3.400 | 3.625 | 3.400 | 3.495 | 3.495 | 45,286 |
| 2024-05-29 | 3.430 | 3.500 | 3.400 | 3.500 | 3.500 | 50,686 |
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.