Oncozenge AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.065	3.065	2.820	2.995	2.995	59,574
2023-12-01	3.100	3.190	2.900	3.065	3.065	14,670
2023-11-30	3.165	3.200	3.025	3.100	3.100	18,187
2023-11-29	3.590	3.590	3.025	3.165	3.165	98,447
2023-11-28	3.400	4.280	3.090	3.590	3.590	354,418
2023-11-27	3.600	3.600	3.205	3.500	3.500	56,843
2023-11-24	3.180	4.000	3.100	3.500	3.500	216,267
2023-11-23	3.275	3.395	2.900	3.180	3.180	66,559
2023-11-22	3.650	3.995	3.100	3.275	3.275	134,841
2023-11-21	2.760	4.700	2.650	3.650	3.650	266,951
2023-11-20	2.765	2.765	2.620	2.760	2.760	1,672
2023-11-17	2.650	2.800	2.590	2.765	2.765	24,767
2023-11-16	2.600	2.895	2.600	2.755	2.755	17,648
2023-11-15	2.550	3.100	2.500	2.900	2.900	53,549
2023-11-14	2.600	2.600	2.300	2.550	2.550	14,014
2023-11-13	2.685	2.690	2.475	2.640	2.640	22,268
2023-11-10	2.455	2.745	2.455	2.685	2.685	28,714
2023-11-09	2.505	2.775	2.400	2.450	2.450	25,108
2023-11-08	2.540	2.605	2.355	2.505	2.505	24,159
2023-11-07	2.600	2.645	2.540	2.605	2.605	10,066
2023-11-06	2.885	2.885	2.565	2.600	2.600	36,396
2023-11-03	2.710	2.895	2.710	2.885	2.885	13,023
2023-11-02	2.760	2.795	2.600	2.725	2.725	35,136
2023-11-01	2.600	2.695	2.510	2.695	2.695	7,283
2023-10-31	2.945	2.945	2.500	2.625	2.625	33,123
2023-10-30	2.955	2.955	2.800	2.945	2.945	6,872
2023-10-27	2.960	2.960	2.725	2.955	2.955	22,536
2023-10-26	2.965	2.965	2.715	2.960	2.960	40,625
2023-10-25	2.650	2.965	2.605	2.965	2.965	21,912
2023-10-24	2.930	2.930	2.650	2.650	2.650	15,181
2023-10-23	2.500	3.000	2.500	2.715	2.715	53,049
2023-10-20	2.650	2.940	2.490	2.695	2.695	12,849
2023-10-19	2.450	2.575	2.415	2.490	2.490	6,019
2023-10-18	2.400	2.550	2.325	2.405	2.405	18,656
2023-10-17	2.500	2.500	2.385	2.400	2.400	3,172
2023-10-16	2.555	2.555	2.320	2.490	2.490	25,136
2023-10-13	2.645	2.660	2.445	2.555	2.555	7,348
2023-10-12	2.570	2.645	2.400	2.645	2.645	13,275
2023-10-11	2.650	2.670	2.500	2.575	2.575	23,549
2023-10-10	2.745	2.800	2.530	2.700	2.700	9,421
2023-10-09	2.895	2.895	2.670	2.745	2.745	11,433
2023-10-06	2.805	3.090	2.700	2.885	2.885	44,029
2023-10-05	2.920	3.125	2.805	2.960	2.960	8,248
2023-10-04	2.700	3.000	2.700	2.915	2.915	16,413
2023-10-03	2.935	2.935	2.715	2.895	2.895	11,929
2023-10-02	2.695	3.285	2.570	2.935	2.935	98,592
2023-09-29	2.720	2.720	2.510	2.695	2.695	40,378
2023-09-28	3.270	3.270	2.855	2.930	2.930	11,668
2023-09-27	3.205	3.205	2.825	2.985	2.985	55,458
2023-09-26	2.995	3.020	2.900	2.990	2.990	19,932
2023-09-25	3.240	3.350	2.980	2.995	2.995	56,029
2023-09-22	3.165	3.165	2.880	3.025	3.025	59,527
2023-09-21	2.535	3.600	2.535	3.175	3.175	218,366
2023-09-20	2.715	3.000	2.540	2.805	2.805	104,418
2023-09-19	2.750	3.190	2.630	2.780	2.780	21,654
2023-09-18	2.890	3.185	2.555	2.750	2.750	38,128
2023-09-15	3.125	3.125	2.725	2.890	2.890	73,846
2023-09-14	3.215	3.215	3.000	3.130	3.130	20,243
2023-09-13	3.180	3.665	2.900	3.220	3.220	122,837
2023-09-12	2.900	3.245	2.700	3.180	3.180	119,487

← NewerPage 13 of 22 · 1,262 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.