Oncozenge AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.595	3.000	2.595	2.825	2.825	27,948
2023-09-08	2.450	2.600	2.450	2.595	2.595	87,045
2023-09-07	2.505	2.600	2.375	2.580	2.580	52,176
2023-09-06	2.415	2.575	2.390	2.560	2.560	10,578
2023-09-05	2.595	2.600	2.405	2.590	2.590	48,494
2023-09-04	2.600	2.600	2.425	2.595	2.595	134,327
2023-09-01	2.365	2.980	2.200	2.915	2.915	60,894
2023-08-31	2.290	2.750	2.225	2.365	2.365	142,830
2023-08-30	2.245	2.500	2.100	2.350	2.350	71,635
2023-08-29	2.095	2.290	1.702	2.245	2.245	71,640
2023-08-28	1.888	2.195	1.670	2.075	2.075	236,520
2023-08-25	1.832	1.832	1.600	1.800	1.800	219,297
2023-08-24	1.888	1.950	1.622	1.690	1.690	99,369
2023-08-23	2.100	2.205	1.798	1.884	1.884	316,582
2023-08-22	2.460	2.470	2.025	2.100	2.100	227,280
2023-08-21	2.395	2.600	2.130	2.475	2.475	130,829
2023-08-18	2.325	2.450	2.325	2.395	2.395	44,348
2023-08-17	2.550	2.550	2.335	2.400	2.400	35,419
2023-08-16	2.510	2.550	2.315	2.550	2.550	31,898
2023-08-15	2.550	2.690	2.380	2.505	2.505	15,006
2023-08-14	2.490	2.690	2.415	2.550	2.550	20,430
2023-08-11	2.500	2.500	2.265	2.490	2.490	75,528
2023-08-10	2.490	2.790	2.420	2.460	2.460	20,163
2023-08-09	2.830	2.830	2.400	2.490	2.490	69,236
2023-08-08	2.970	2.970	2.705	2.775	2.775	39,776
2023-08-07	2.980	3.060	2.565	2.975	2.975	140,541
2023-08-04	2.585	3.390	2.315	2.980	2.980	250,744
2023-08-03	3.160	3.160	2.205	2.595	2.595	1,083,721
2023-08-02	3.995	4.000	3.600	3.795	3.795	61,682
2023-08-01	3.870	3.880	3.440	3.695	3.695	102,783
2023-07-31	3.760	3.760	3.540	3.625	3.625	83,637
2023-07-28	3.800	3.900	3.655	3.750	3.750	25,336
2023-07-27	3.525	3.905	3.525	3.770	3.770	35,694
2023-07-26	3.830	3.950	3.505	3.745	3.745	22,491
2023-07-25	3.995	4.420	3.610	3.830	3.830	52,465
2023-07-24	3.695	3.995	3.415	3.860	3.860	64,543
2023-07-21	3.620	3.995	3.500	3.695	3.695	80,508
2023-07-20	4.030	4.420	3.600	4.075	4.075	49,335
2023-07-19	3.905	4.445	3.905	4.025	4.025	43,228
2023-07-18	3.410	4.905	3.410	3.900	3.900	125,748
2023-07-17	3.880	3.880	3.150	3.410	3.410	440,155
2023-07-14	5.820	5.850	5.520	5.520	5.520	11,737
2023-07-13	5.780	5.940	5.320	5.590	5.590	24,888
2023-07-12	5.720	5.950	5.240	5.600	5.600	36,452
2023-07-11	5.940	6.310	5.600	5.970	5.970	17,495
2023-07-10	6.150	6.230	5.660	5.930	5.930	21,329
2023-07-07	6.330	6.440	6.020	6.150	6.150	13,940
2023-07-06	6.430	6.600	6.330	6.340	6.340	7,302
2023-07-05	6.350	6.740	6.280	6.430	6.430	33,081
2023-07-04	6.390	6.680	6.180	6.450	6.450	26,248
2023-07-03	6.550	6.690	5.920	6.400	6.400	43,589
2023-06-30	6.120	6.550	6.120	6.550	6.550	21,163
2023-06-29	6.230	6.230	6.020	6.120	6.120	8,478
2023-06-28	6.370	6.820	6.000	6.230	6.230	42,839
2023-06-27	6.420	7.100	6.240	6.370	6.370	50,321
2023-06-26	6.400	7.000	6.050	6.420	6.420	32,400
2023-06-22	5.650	6.420	5.650	6.400	6.400	42,193
2023-06-21	5.980	5.980	5.700	5.900	5.900	14,505
2023-06-20	6.310	6.310	5.800	5.980	5.980	18,843
2023-06-19	6.500	6.500	6.120	6.310	6.310	10,994

← NewerPage 14 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.