Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.200 | 6.200 | 5.800 | 5.970 | 5.970 | 86,216 |
| 2022-12-20 | 5.760 | 6.090 | 5.650 | 5.800 | 5.800 | 43,428 |
| 2022-12-19 | 5.690 | 6.200 | 5.480 | 5.760 | 5.760 | 74,714 |
| 2022-12-16 | 5.790 | 5.980 | 5.420 | 5.640 | 5.640 | 83,573 |
| 2022-12-15 | 5.440 | 6.000 | 5.190 | 5.800 | 5.800 | 61,642 |
| 2022-12-14 | 5.200 | 5.560 | 5.000 | 5.440 | 5.440 | 79,626 |
| 2022-12-13 | 5.120 | 5.390 | 4.900 | 5.130 | 5.130 | 50,146 |
| 2022-12-12 | 5.440 | 5.440 | 4.805 | 5.120 | 5.120 | 53,411 |
| 2022-12-09 | 5.190 | 5.390 | 5.000 | 5.190 | 5.190 | 39,786 |
| 2022-12-08 | 5.150 | 5.300 | 4.860 | 5.140 | 5.140 | 36,968 |
| 2022-12-07 | 4.500 | 5.200 | 4.400 | 5.150 | 5.150 | 74,021 |
| 2022-12-06 | 5.300 | 5.300 | 4.500 | 4.655 | 4.655 | 107,756 |
| 2022-12-05 | 5.200 | 5.450 | 5.000 | 5.110 | 5.110 | 39,458 |
| 2022-12-02 | 5.220 | 5.300 | 4.875 | 5.200 | 5.200 | 45,345 |
| 2022-12-01 | 4.990 | 5.490 | 4.800 | 5.220 | 5.220 | 95,228 |
| 2022-11-30 | 4.970 | 5.150 | 4.515 | 4.800 | 4.800 | 67,422 |
| 2022-11-29 | 5.500 | 5.540 | 4.800 | 4.970 | 4.970 | 73,002 |
| 2022-11-28 | 5.320 | 5.490 | 5.020 | 5.180 | 5.180 | 111,679 |
| 2022-11-25 | 5.500 | 5.600 | 4.640 | 5.320 | 5.320 | 218,239 |
| 2022-11-24 | 5.290 | 5.380 | 4.765 | 4.910 | 4.910 | 105,212 |
| 2022-11-23 | 5.080 | 5.390 | 5.000 | 5.250 | 5.250 | 112,902 |
| 2022-11-22 | 4.390 | 5.000 | 4.220 | 5.000 | 5.000 | 109,397 |
| 2022-11-21 | 5.250 | 5.370 | 4.220 | 4.390 | 4.390 | 126,904 |
| 2022-11-18 | 4.785 | 4.785 | 4.390 | 4.600 | 4.600 | 46,376 |
| 2022-11-17 | 4.710 | 4.785 | 4.210 | 4.390 | 4.390 | 64,121 |
| 2022-11-16 | 5.450 | 5.800 | 4.495 | 4.515 | 4.515 | 216,183 |
| 2022-11-15 | 6.650 | 6.790 | 5.210 | 5.460 | 5.460 | 367,595 |
| 2022-11-14 | 5.900 | 6.200 | 5.760 | 6.080 | 6.080 | 293,852 |
| 2022-11-11 | 4.905 | 5.990 | 4.905 | 5.760 | 5.760 | 305,190 |
| 2022-11-10 | 4.630 | 5.240 | 4.415 | 4.885 | 4.885 | 114,420 |
| 2022-11-09 | 4.765 | 4.840 | 4.250 | 4.630 | 4.630 | 87,206 |
| 2022-11-08 | 4.930 | 5.160 | 4.600 | 4.765 | 4.765 | 85,993 |
| 2022-11-07 | 4.550 | 5.280 | 4.480 | 4.930 | 4.930 | 99,244 |
| 2022-11-04 | 4.260 | 4.695 | 4.030 | 4.480 | 4.480 | 116,502 |
| 2022-11-03 | 4.490 | 4.490 | 3.830 | 4.260 | 4.260 | 281,150 |
| 2022-11-02 | 4.750 | 4.750 | 4.260 | 4.450 | 4.450 | 322,567 |
| 2022-11-01 | 5.000 | 5.310 | 4.585 | 4.850 | 4.850 | 323,942 |
| 2022-10-31 | 5.290 | 5.290 | 4.655 | 5.020 | 5.020 | 335,645 |
| 2022-10-28 | 6.880 | 6.880 | 4.960 | 4.960 | 4.960 | 916,481 |
| 2022-10-27 | 5.500 | 7.470 | 5.490 | 6.180 | 6.180 | 882,536 |
| 2022-10-26 | 4.370 | 5.500 | 4.100 | 5.500 | 5.500 | 261,948 |
| 2022-10-25 | 4.870 | 4.870 | 3.920 | 4.470 | 4.470 | 201,649 |
| 2022-10-24 | 4.190 | 4.570 | 3.600 | 4.230 | 4.230 | 174,606 |
| 2022-10-21 | 4.200 | 4.880 | 3.900 | 4.195 | 4.195 | 225,712 |
| 2022-10-20 | 3.950 | 4.100 | 3.740 | 4.100 | 4.100 | 180,805 |
| 2022-10-19 | 3.580 | 4.000 | 3.580 | 3.760 | 3.760 | 155,985 |
| 2022-10-18 | 3.380 | 3.640 | 3.235 | 3.540 | 3.540 | 148,931 |
| 2022-10-17 | 3.950 | 3.950 | 3.200 | 3.380 | 3.380 | 71,268 |
| 2022-10-14 | 3.395 | 3.510 | 3.210 | 3.390 | 3.390 | 31,969 |
| 2022-10-13 | 3.560 | 3.560 | 3.200 | 3.300 | 3.300 | 47,903 |
| 2022-10-12 | 3.480 | 3.895 | 3.315 | 3.560 | 3.560 | 172,136 |
| 2022-10-11 | 3.460 | 3.560 | 3.200 | 3.480 | 3.480 | 58,309 |
| 2022-10-10 | 3.375 | 3.490 | 3.230 | 3.350 | 3.350 | 77,427 |
| 2022-10-07 | 3.295 | 3.540 | 3.110 | 3.335 | 3.335 | 24,362 |
| 2022-10-06 | 3.490 | 3.490 | 3.100 | 3.280 | 3.280 | 29,225 |
| 2022-10-05 | 3.190 | 3.240 | 3.005 | 3.240 | 3.240 | 42,822 |
| 2022-10-04 | 3.300 | 3.460 | 3.060 | 3.205 | 3.205 | 47,972 |
| 2022-10-03 | 3.385 | 3.385 | 3.105 | 3.295 | 3.295 | 48,994 |
| 2022-09-30 | 3.495 | 3.495 | 3.210 | 3.385 | 3.385 | 33,114 |
| 2022-09-29 | 3.735 | 3.735 | 3.250 | 3.445 | 3.445 | 110,532 |
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.