Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.890 | 5.890 | 5.320 | 5.590 | 5.590 | 48,398 |
| 2023-03-16 | 6.030 | 6.030 | 5.610 | 5.870 | 5.870 | 9,121 |
| 2023-03-15 | 6.070 | 6.290 | 5.910 | 6.090 | 6.090 | 23,073 |
| 2023-03-14 | 6.200 | 6.200 | 5.920 | 6.070 | 6.070 | 21,560 |
| 2023-03-13 | 6.170 | 6.180 | 5.550 | 6.100 | 6.100 | 40,882 |
| 2023-03-10 | 6.150 | 6.240 | 6.000 | 6.100 | 6.100 | 25,422 |
| 2023-03-09 | 5.990 | 6.490 | 5.970 | 6.150 | 6.150 | 69,039 |
| 2023-03-08 | 5.800 | 6.300 | 5.750 | 5.820 | 5.820 | 67,055 |
| 2023-03-07 | 5.940 | 5.940 | 5.610 | 5.830 | 5.830 | 31,580 |
| 2023-03-06 | 5.910 | 5.950 | 5.300 | 5.940 | 5.940 | 47,055 |
| 2023-03-03 | 6.000 | 6.000 | 5.600 | 5.910 | 5.910 | 57,880 |
| 2023-03-02 | 5.600 | 6.000 | 5.540 | 5.800 | 5.800 | 46,429 |
| 2023-03-01 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 102,800 |
| 2023-02-28 | 5.580 | 5.700 | 5.420 | 5.600 | 5.600 | 27,090 |
| 2023-02-27 | 5.310 | 5.700 | 5.310 | 5.580 | 5.580 | 16,825 |
| 2023-02-24 | 5.160 | 5.480 | 4.980 | 5.310 | 5.310 | 53,704 |
| 2023-02-23 | 5.210 | 5.480 | 4.825 | 5.270 | 5.270 | 56,340 |
| 2023-02-22 | 5.790 | 5.790 | 5.200 | 5.210 | 5.210 | 116,012 |
| 2023-02-21 | 5.390 | 5.700 | 5.220 | 5.220 | 5.220 | 21,739 |
| 2023-02-20 | 5.000 | 5.480 | 4.950 | 5.390 | 5.390 | 65,828 |
| 2023-02-17 | 5.090 | 5.090 | 4.715 | 5.000 | 5.000 | 59,329 |
| 2023-02-16 | 5.390 | 5.390 | 4.500 | 5.090 | 5.090 | 194,872 |
| 2023-02-15 | 6.350 | 6.350 | 4.665 | 4.875 | 4.875 | 143,058 |
| 2023-02-14 | 7.000 | 7.200 | 5.500 | 5.930 | 5.930 | 312,223 |
| 2023-02-13 | 6.810 | 7.280 | 6.310 | 6.990 | 6.990 | 183,918 |
| 2023-02-10 | 7.070 | 7.100 | 6.570 | 6.810 | 6.810 | 37,562 |
| 2023-02-09 | 6.840 | 7.270 | 6.700 | 7.070 | 7.070 | 48,336 |
| 2023-02-08 | 7.010 | 7.350 | 6.750 | 6.840 | 6.840 | 59,751 |
| 2023-02-07 | 6.680 | 7.200 | 6.340 | 7.000 | 7.000 | 89,055 |
| 2023-02-06 | 6.850 | 7.420 | 6.540 | 6.680 | 6.680 | 93,419 |
| 2023-02-03 | 6.590 | 6.990 | 6.390 | 6.850 | 6.850 | 79,340 |
| 2023-02-02 | 6.800 | 6.860 | 6.100 | 6.590 | 6.590 | 69,103 |
| 2023-02-01 | 6.390 | 6.800 | 6.210 | 6.680 | 6.680 | 99,081 |
| 2023-01-31 | 6.200 | 6.380 | 5.980 | 6.310 | 6.310 | 37,264 |
| 2023-01-30 | 6.100 | 6.490 | 6.010 | 6.200 | 6.200 | 67,924 |
| 2023-01-27 | 5.700 | 6.500 | 5.700 | 6.100 | 6.100 | 71,178 |
| 2023-01-26 | 5.690 | 5.850 | 5.590 | 5.700 | 5.700 | 24,658 |
| 2023-01-25 | 5.670 | 5.850 | 5.500 | 5.690 | 5.690 | 32,183 |
| 2023-01-24 | 5.650 | 5.760 | 5.490 | 5.670 | 5.670 | 31,677 |
| 2023-01-23 | 5.590 | 5.850 | 5.560 | 5.640 | 5.640 | 38,156 |
| 2023-01-20 | 5.710 | 5.840 | 5.500 | 5.590 | 5.590 | 36,911 |
| 2023-01-19 | 5.640 | 5.790 | 5.330 | 5.690 | 5.690 | 34,533 |
| 2023-01-18 | 5.590 | 5.890 | 5.400 | 5.640 | 5.640 | 56,443 |
| 2023-01-17 | 5.220 | 5.600 | 5.170 | 5.590 | 5.590 | 58,836 |
| 2023-01-16 | 5.290 | 5.490 | 5.190 | 5.220 | 5.220 | 34,417 |
| 2023-01-13 | 5.300 | 5.300 | 5.170 | 5.290 | 5.290 | 19,333 |
| 2023-01-12 | 5.210 | 5.370 | 5.200 | 5.300 | 5.300 | 38,205 |
| 2023-01-11 | 5.220 | 5.360 | 5.140 | 5.200 | 5.200 | 24,101 |
| 2023-01-10 | 5.370 | 5.370 | 5.110 | 5.140 | 5.140 | 11,637 |
| 2023-01-09 | 5.360 | 5.360 | 5.020 | 5.180 | 5.180 | 94,921 |
| 2023-01-05 | 5.240 | 5.540 | 5.020 | 5.320 | 5.320 | 24,911 |
| 2023-01-04 | 4.990 | 5.490 | 4.990 | 5.240 | 5.240 | 29,227 |
| 2023-01-03 | 5.300 | 5.300 | 5.200 | 5.280 | 5.280 | 26,368 |
| 2023-01-02 | 5.130 | 5.490 | 5.130 | 5.310 | 5.310 | 33,065 |
| 2022-12-30 | 5.350 | 5.750 | 5.190 | 5.500 | 5.500 | 30,276 |
| 2022-12-29 | 5.450 | 5.480 | 5.160 | 5.350 | 5.350 | 45,468 |
| 2022-12-28 | 5.440 | 5.470 | 4.950 | 5.420 | 5.420 | 126,826 |
| 2022-12-27 | 5.900 | 6.000 | 5.220 | 5.380 | 5.380 | 176,131 |
| 2022-12-23 | 5.970 | 5.970 | 5.700 | 5.820 | 5.820 | 46,693 |
| 2022-12-22 | 5.980 | 6.190 | 5.850 | 5.960 | 5.960 | 103,583 |
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.