Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.960 | 4.165 | 3.700 | 3.905 | 3.905 | 32,394 |
| 2024-02-27 | 4.155 | 4.195 | 3.950 | 3.960 | 3.960 | 20,217 |
| 2024-02-26 | 4.000 | 4.155 | 3.610 | 4.155 | 4.155 | 90,956 |
| 2024-02-23 | 4.500 | 5.500 | 4.305 | 4.590 | 4.590 | 32,295 |
| 2024-02-22 | 4.095 | 4.400 | 3.925 | 4.250 | 4.250 | 32,238 |
| 2024-02-21 | 4.000 | 4.185 | 3.815 | 4.085 | 4.085 | 11,492 |
| 2024-02-20 | 4.200 | 4.485 | 4.010 | 4.010 | 4.010 | 11,501 |
| 2024-02-19 | 3.995 | 4.300 | 3.885 | 4.050 | 4.050 | 8,877 |
| 2024-02-16 | 4.200 | 4.495 | 3.855 | 4.000 | 4.000 | 18,916 |
| 2024-02-15 | 3.900 | 4.600 | 3.895 | 4.200 | 4.200 | 33,021 |
| 2024-02-14 | 4.075 | 4.075 | 3.605 | 3.895 | 3.895 | 44,383 |
| 2024-02-13 | 3.985 | 4.095 | 3.700 | 3.800 | 3.800 | 30,569 |
| 2024-02-12 | 3.780 | 4.380 | 3.605 | 3.985 | 3.985 | 37,564 |
| 2024-02-09 | 3.840 | 3.895 | 3.600 | 3.605 | 3.605 | 55,857 |
| 2024-02-08 | 4.790 | 4.790 | 3.635 | 3.835 | 3.835 | 215,300 |
| 2024-02-07 | 4.975 | 5.000 | 4.350 | 4.795 | 4.795 | 96,461 |
| 2024-02-06 | 5.000 | 5.380 | 4.800 | 4.980 | 4.980 | 14,278 |
| 2024-02-05 | 5.180 | 5.180 | 4.600 | 5.000 | 5.000 | 29,132 |
| 2024-02-02 | 5.200 | 5.500 | 5.030 | 5.200 | 5.200 | 26,482 |
| 2024-02-01 | 4.600 | 5.010 | 4.200 | 5.010 | 5.010 | 86,886 |
| 2024-01-31 | 4.725 | 4.725 | 4.300 | 4.670 | 4.670 | 46,675 |
| 2024-01-30 | 5.350 | 5.940 | 4.245 | 4.800 | 4.800 | 221,742 |
| 2024-01-29 | 7.580 | 7.580 | 5.100 | 5.360 | 5.360 | 358,299 |
| 2024-01-26 | 7.880 | 7.960 | 6.110 | 7.580 | 7.580 | 337,141 |
| 2024-01-25 | 5.780 | 6.000 | 5.200 | 6.000 | 6.000 | 126,522 |
| 2024-01-24 | 4.400 | 6.000 | 4.125 | 5.200 | 5.200 | 142,128 |
| 2024-01-23 | 3.600 | 4.500 | 3.425 | 4.400 | 4.400 | 90,025 |
| 2024-01-22 | 3.600 | 3.600 | 3.405 | 3.600 | 3.600 | 57,729 |
| 2024-01-19 | 3.600 | 3.800 | 3.310 | 3.600 | 3.600 | 33,848 |
| 2024-01-18 | 3.550 | 3.785 | 3.490 | 3.600 | 3.600 | 45,363 |
| 2024-01-17 | 2.995 | 3.600 | 2.995 | 3.495 | 3.495 | 107,174 |
| 2024-01-16 | 3.065 | 3.380 | 2.920 | 2.995 | 2.995 | 49,807 |
| 2024-01-15 | 3.265 | 3.400 | 3.020 | 3.065 | 3.065 | 18,677 |
| 2024-01-12 | 3.400 | 3.585 | 3.215 | 3.295 | 3.295 | 28,385 |
| 2024-01-11 | 3.375 | 3.595 | 3.375 | 3.385 | 3.385 | 39,907 |
| 2024-01-10 | 3.105 | 3.495 | 3.105 | 3.375 | 3.375 | 70,115 |
| 2024-01-09 | 3.000 | 3.355 | 2.980 | 3.105 | 3.105 | 67,669 |
| 2024-01-08 | 3.065 | 3.490 | 2.905 | 2.975 | 2.975 | 64,075 |
| 2024-01-05 | 3.180 | 3.190 | 3.015 | 3.060 | 3.060 | 11,552 |
| 2024-01-04 | 2.800 | 3.200 | 2.800 | 3.185 | 3.185 | 38,267 |
| 2024-01-03 | 3.110 | 3.185 | 2.800 | 2.800 | 2.800 | 87,588 |
| 2024-01-02 | 3.090 | 3.645 | 2.850 | 3.090 | 3.090 | 145,920 |
| 2023-12-29 | 2.960 | 3.090 | 2.620 | 3.090 | 3.090 | 54,945 |
| 2023-12-28 | 2.900 | 3.080 | 2.850 | 2.900 | 2.900 | 43,442 |
| 2023-12-27 | 3.100 | 3.290 | 2.910 | 3.025 | 3.025 | 43,033 |
| 2023-12-22 | 2.810 | 3.195 | 2.810 | 3.100 | 3.100 | 34,329 |
| 2023-12-21 | 2.745 | 2.985 | 2.745 | 2.965 | 2.965 | 19,725 |
| 2023-12-20 | 2.735 | 2.990 | 2.735 | 2.840 | 2.840 | 27,974 |
| 2023-12-19 | 2.610 | 2.945 | 2.400 | 2.900 | 2.900 | 56,212 |
| 2023-12-18 | 2.920 | 2.920 | 2.700 | 2.710 | 2.710 | 17,911 |
| 2023-12-15 | 2.830 | 3.030 | 2.830 | 2.930 | 2.930 | 16,474 |
| 2023-12-14 | 2.925 | 3.000 | 2.720 | 2.830 | 2.830 | 57,364 |
| 2023-12-13 | 3.010 | 3.090 | 2.735 | 2.930 | 2.930 | 59,984 |
| 2023-12-12 | 3.075 | 3.190 | 2.805 | 3.010 | 3.010 | 32,038 |
| 2023-12-11 | 3.200 | 3.295 | 3.005 | 3.070 | 3.070 | 51,404 |
| 2023-12-08 | 3.300 | 3.395 | 3.120 | 3.370 | 3.370 | 15,442 |
| 2023-12-07 | 3.440 | 3.440 | 3.205 | 3.400 | 3.400 | 7,319 |
| 2023-12-06 | 3.100 | 3.450 | 2.905 | 3.440 | 3.440 | 53,303 |
| 2023-12-05 | 2.865 | 3.155 | 2.860 | 3.000 | 3.000 | 46,907 |
| 2023-12-04 | 3.065 | 3.065 | 2.820 | 2.995 | 2.995 | 59,574 |
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.