Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 6.080 | 6.570 | 5.560 | 6.490 | 6.490 | 67,504 |
| 2023-06-15 | 6.590 | 6.700 | 6.080 | 6.300 | 6.300 | 15,162 |
| 2023-06-14 | 5.970 | 6.790 | 5.950 | 6.590 | 6.590 | 33,866 |
| 2023-06-13 | 5.640 | 6.470 | 5.230 | 5.970 | 5.970 | 68,337 |
| 2023-06-12 | 5.730 | 5.730 | 5.410 | 5.640 | 5.640 | 50,511 |
| 2023-06-09 | 5.900 | 6.230 | 5.710 | 5.950 | 5.950 | 18,025 |
| 2023-06-08 | 6.000 | 6.850 | 5.900 | 5.900 | 5.900 | 49,800 |
| 2023-06-07 | 6.870 | 6.870 | 5.700 | 5.990 | 5.990 | 95,800 |
| 2023-06-05 | 6.620 | 7.100 | 6.000 | 6.890 | 6.890 | 112,036 |
| 2023-06-02 | 6.850 | 7.150 | 6.010 | 6.620 | 6.620 | 28,265 |
| 2023-06-01 | 6.100 | 6.900 | 5.200 | 6.850 | 6.850 | 75,752 |
| 2023-05-31 | 6.600 | 6.600 | 5.200 | 6.100 | 6.100 | 23,838 |
| 2023-05-30 | 5.650 | 6.460 | 5.110 | 5.610 | 5.610 | 52,649 |
| 2023-05-29 | 5.870 | 6.470 | 4.835 | 5.660 | 5.660 | 82,850 |
| 2023-05-26 | 6.450 | 6.590 | 5.230 | 5.870 | 5.870 | 31,292 |
| 2023-05-25 | 6.520 | 6.730 | 5.580 | 6.200 | 6.200 | 134,082 |
| 2023-05-24 | 6.700 | 6.990 | 6.430 | 6.520 | 6.520 | 28,252 |
| 2023-05-23 | 7.100 | 7.100 | 6.500 | 6.710 | 6.710 | 105,416 |
| 2023-05-22 | 8.490 | 8.500 | 6.800 | 7.110 | 7.110 | 34,691 |
| 2023-05-19 | 7.100 | 7.990 | 6.460 | 7.980 | 7.980 | 67,976 |
| 2023-05-17 | 7.000 | 7.490 | 6.310 | 7.190 | 7.190 | 28,832 |
| 2023-05-16 | 7.000 | 7.670 | 6.130 | 6.760 | 6.760 | 42,179 |
| 2023-05-15 | 7.220 | 8.000 | 6.680 | 6.990 | 6.990 | 43,765 |
| 2023-05-12 | 6.620 | 7.450 | 6.280 | 7.200 | 7.200 | 49,592 |
| 2023-05-11 | 6.760 | 7.940 | 6.180 | 6.620 | 6.620 | 63,837 |
| 2023-05-10 | 6.830 | 7.480 | 6.520 | 6.760 | 6.760 | 74,657 |
| 2023-05-09 | 6.500 | 8.260 | 6.170 | 6.830 | 6.830 | 376,332 |
| 2023-05-08 | 9.990 | 10.100 | 9.350 | 9.650 | 9.650 | 22,957 |
| 2023-05-05 | 10.100 | 10.260 | 9.710 | 9.990 | 9.990 | 29,344 |
| 2023-05-04 | 9.500 | 10.560 | 9.350 | 9.760 | 9.760 | 141,922 |
| 2023-05-03 | 9.940 | 10.000 | 9.300 | 9.500 | 9.500 | 47,729 |
| 2023-05-02 | 9.480 | 10.000 | 9.440 | 9.790 | 9.790 | 105,875 |
| 2023-04-28 | 8.440 | 9.480 | 8.050 | 9.190 | 9.190 | 50,591 |
| 2023-04-27 | 8.890 | 8.900 | 8.270 | 8.430 | 8.430 | 30,444 |
| 2023-04-26 | 9.190 | 9.190 | 8.500 | 8.890 | 8.890 | 65,024 |
| 2023-04-25 | 9.490 | 9.490 | 8.810 | 9.190 | 9.190 | 35,727 |
| 2023-04-24 | 9.490 | 9.490 | 8.800 | 9.280 | 9.280 | 26,669 |
| 2023-04-21 | 9.680 | 9.990 | 8.930 | 9.500 | 9.500 | 41,081 |
| 2023-04-20 | 9.990 | 9.990 | 8.880 | 9.200 | 9.200 | 30,276 |
| 2023-04-19 | 9.480 | 9.970 | 9.000 | 9.420 | 9.420 | 54,525 |
| 2023-04-18 | 9.400 | 10.000 | 9.210 | 9.480 | 9.480 | 57,524 |
| 2023-04-17 | 8.860 | 9.450 | 8.860 | 9.100 | 9.100 | 71,732 |
| 2023-04-14 | 8.110 | 9.100 | 8.100 | 8.680 | 8.680 | 105,378 |
| 2023-04-13 | 7.230 | 8.670 | 6.820 | 8.110 | 8.110 | 88,876 |
| 2023-04-12 | 7.520 | 7.590 | 6.710 | 7.230 | 7.230 | 24,054 |
| 2023-04-11 | 7.910 | 8.110 | 7.400 | 7.520 | 7.520 | 59,898 |
| 2023-04-06 | 7.770 | 8.080 | 7.580 | 7.900 | 7.900 | 16,750 |
| 2023-04-05 | 7.760 | 8.400 | 7.420 | 7.770 | 7.770 | 69,924 |
| 2023-04-04 | 7.460 | 7.920 | 7.200 | 7.420 | 7.420 | 71,176 |
| 2023-04-03 | 7.390 | 7.760 | 7.170 | 7.460 | 7.460 | 53,567 |
| 2023-03-31 | 7.100 | 8.000 | 7.100 | 7.400 | 7.400 | 91,385 |
| 2023-03-30 | 6.400 | 7.350 | 5.790 | 7.100 | 7.100 | 76,004 |
| 2023-03-29 | 6.500 | 6.600 | 6.270 | 6.440 | 6.440 | 3,235 |
| 2023-03-28 | 6.690 | 6.690 | 6.120 | 6.500 | 6.500 | 25,988 |
| 2023-03-27 | 6.500 | 6.850 | 6.300 | 6.690 | 6.690 | 37,836 |
| 2023-03-24 | 5.800 | 6.510 | 5.720 | 6.510 | 6.510 | 96,229 |
| 2023-03-23 | 5.590 | 5.950 | 5.360 | 5.800 | 5.800 | 63,329 |
| 2023-03-22 | 5.830 | 5.830 | 5.340 | 5.600 | 5.600 | 24,610 |
| 2023-03-21 | 5.410 | 5.890 | 5.410 | 5.590 | 5.590 | 34,173 |
| 2023-03-20 | 5.590 | 5.700 | 5.260 | 5.580 | 5.580 | 27,456 |
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.