Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.490 | 3.585 | 3.300 | 3.445 | 3.445 | 24,073 |
| 2024-05-27 | 3.635 | 3.900 | 3.215 | 3.505 | 3.505 | 18,610 |
| 2024-05-24 | 3.485 | 3.800 | 3.480 | 3.635 | 3.635 | 30,856 |
| 2024-05-23 | 3.695 | 3.695 | 3.350 | 3.490 | 3.490 | 47,153 |
| 2024-05-22 | 3.600 | 3.700 | 3.595 | 3.595 | 3.595 | 6,313 |
| 2024-05-21 | 3.665 | 3.795 | 3.535 | 3.600 | 3.600 | 21,433 |
| 2024-05-20 | 3.695 | 3.695 | 3.555 | 3.600 | 3.600 | 30,159 |
| 2024-05-17 | 3.705 | 3.745 | 3.655 | 3.705 | 3.705 | 10,620 |
| 2024-05-16 | 3.795 | 3.795 | 3.700 | 3.710 | 3.710 | 4,780 |
| 2024-05-15 | 3.700 | 3.800 | 3.700 | 3.785 | 3.785 | 24,848 |
| 2024-05-14 | 3.870 | 3.910 | 3.750 | 3.800 | 3.800 | 31,695 |
| 2024-05-13 | 3.955 | 3.980 | 3.800 | 3.870 | 3.870 | 15,145 |
| 2024-05-10 | 3.870 | 4.200 | 3.870 | 3.955 | 3.955 | 16,453 |
| 2024-05-08 | 3.840 | 4.070 | 3.840 | 3.870 | 3.870 | 25,628 |
| 2024-05-07 | 3.945 | 4.100 | 3.815 | 3.840 | 3.840 | 13,987 |
| 2024-05-06 | 3.840 | 4.380 | 3.625 | 3.945 | 3.945 | 48,293 |
| 2024-05-03 | 3.895 | 3.895 | 3.620 | 3.840 | 3.840 | 12,097 |
| 2024-05-02 | 3.730 | 4.050 | 3.730 | 3.895 | 3.895 | 25,754 |
| 2024-04-30 | 3.560 | 4.000 | 3.520 | 3.720 | 3.720 | 24,305 |
| 2024-04-29 | 3.890 | 3.890 | 3.500 | 3.670 | 3.670 | 63,343 |
| 2024-04-26 | 3.890 | 3.995 | 3.720 | 3.895 | 3.895 | 32,174 |
| 2024-04-25 | 4.000 | 4.040 | 3.800 | 3.890 | 3.890 | 75,144 |
| 2024-04-24 | 3.925 | 4.295 | 3.800 | 4.295 | 4.295 | 18,193 |
| 2024-04-23 | 4.100 | 4.125 | 3.830 | 4.045 | 4.045 | 13,212 |
| 2024-04-22 | 4.100 | 4.385 | 3.815 | 4.205 | 4.205 | 25,812 |
| 2024-04-19 | 4.110 | 4.500 | 4.105 | 4.110 | 4.110 | 12,660 |
| 2024-04-18 | 4.375 | 4.375 | 4.020 | 4.285 | 4.285 | 35,224 |
| 2024-04-17 | 3.900 | 4.480 | 3.750 | 4.375 | 4.375 | 35,621 |
| 2024-04-16 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 16,726 |
| 2024-04-15 | 4.295 | 4.295 | 3.990 | 4.100 | 4.100 | 7,605 |
| 2024-04-12 | 4.290 | 4.295 | 4.035 | 4.295 | 4.295 | 11,626 |
| 2024-04-11 | 4.195 | 4.490 | 4.020 | 4.195 | 4.195 | 20,065 |
| 2024-04-10 | 3.815 | 4.280 | 3.705 | 4.195 | 4.195 | 30,282 |
| 2024-04-09 | 3.670 | 4.300 | 3.525 | 4.000 | 4.000 | 36,833 |
| 2024-04-08 | 3.635 | 3.915 | 3.475 | 3.695 | 3.695 | 22,154 |
| 2024-04-05 | 3.665 | 4.050 | 3.605 | 3.635 | 3.635 | 22,068 |
| 2024-04-04 | 3.525 | 4.300 | 3.200 | 3.650 | 3.650 | 68,235 |
| 2024-04-03 | 3.575 | 3.575 | 3.405 | 3.525 | 3.525 | 11,348 |
| 2024-04-02 | 3.400 | 3.595 | 3.305 | 3.435 | 3.435 | 19,021 |
| 2024-03-28 | 3.420 | 3.420 | 3.200 | 3.400 | 3.400 | 9,853 |
| 2024-03-27 | 3.560 | 3.690 | 3.345 | 3.500 | 3.500 | 27,078 |
| 2024-03-26 | 3.595 | 3.600 | 3.440 | 3.560 | 3.560 | 23,755 |
| 2024-03-25 | 3.340 | 3.695 | 3.340 | 3.595 | 3.595 | 14,003 |
| 2024-03-22 | 3.550 | 3.550 | 3.340 | 3.480 | 3.480 | 7,271 |
| 2024-03-21 | 3.655 | 3.865 | 3.320 | 3.550 | 3.550 | 31,460 |
| 2024-03-20 | 3.765 | 3.810 | 3.600 | 3.730 | 3.730 | 6,984 |
| 2024-03-19 | 3.550 | 3.895 | 3.550 | 3.765 | 3.765 | 11,515 |
| 2024-03-18 | 3.675 | 3.675 | 3.535 | 3.550 | 3.550 | 4,868 |
| 2024-03-15 | 3.735 | 3.735 | 3.370 | 3.680 | 3.680 | 15,352 |
| 2024-03-14 | 3.700 | 3.900 | 3.660 | 3.735 | 3.735 | 6,158 |
| 2024-03-13 | 3.800 | 3.880 | 3.600 | 3.700 | 3.700 | 7,387 |
| 2024-03-12 | 3.650 | 3.990 | 3.650 | 3.800 | 3.800 | 6,840 |
| 2024-03-11 | 3.600 | 4.250 | 3.600 | 3.605 | 3.605 | 49,464 |
| 2024-03-08 | 3.785 | 3.785 | 3.665 | 3.775 | 3.775 | 6,979 |
| 2024-03-07 | 3.800 | 3.800 | 3.620 | 3.785 | 3.785 | 14,470 |
| 2024-03-06 | 3.705 | 3.995 | 3.705 | 3.805 | 3.805 | 8,313 |
| 2024-03-05 | 3.990 | 4.100 | 3.700 | 3.800 | 3.800 | 20,639 |
| 2024-03-04 | 4.000 | 4.100 | 3.820 | 3.995 | 3.995 | 7,435 |
| 2024-03-01 | 3.815 | 3.990 | 3.615 | 3.990 | 3.990 | 36,758 |
| 2024-02-29 | 3.905 | 4.085 | 3.810 | 3.815 | 3.815 | 11,435 |
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.