Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.775 | 3.775 | 3.220 | 3.735 | 3.735 | 100,223 |
| 2022-09-27 | 3.840 | 3.840 | 3.400 | 3.535 | 3.535 | 133,147 |
| 2022-09-26 | 3.290 | 3.835 | 3.205 | 3.635 | 3.635 | 347,170 |
| 2022-09-23 | 3.220 | 3.495 | 3.000 | 3.290 | 3.290 | 281,794 |
| 2022-09-22 | 3.255 | 3.395 | 3.000 | 3.220 | 3.220 | 153,541 |
| 2022-09-21 | 3.210 | 3.530 | 3.100 | 3.270 | 3.270 | 130,832 |
| 2022-09-20 | 3.650 | 3.840 | 3.145 | 3.320 | 3.320 | 171,130 |
| 2022-09-19 | 3.750 | 3.750 | 3.220 | 3.650 | 3.650 | 50,742 |
| 2022-09-16 | 3.580 | 3.895 | 3.295 | 3.650 | 3.650 | 528,001 |
| 2022-09-15 | 3.995 | 3.995 | 3.120 | 3.665 | 3.665 | 227,694 |
| 2022-09-14 | 3.795 | 3.900 | 3.650 | 3.715 | 3.715 | 133,862 |
| 2022-09-13 | 3.815 | 4.000 | 3.740 | 3.900 | 3.900 | 108,564 |
| 2022-09-12 | 3.700 | 3.895 | 3.700 | 3.820 | 3.820 | 78,599 |
| 2022-09-09 | 3.705 | 3.775 | 3.360 | 3.700 | 3.700 | 146,514 |
| 2022-09-08 | 3.765 | 4.095 | 3.655 | 3.705 | 3.705 | 169,273 |
| 2022-09-07 | 4.000 | 4.270 | 3.450 | 4.025 | 4.025 | 535,966 |
| 2022-09-06 | 4.110 | 4.110 | 3.700 | 4.000 | 4.000 | 242,100 |
| 2022-09-05 | 4.195 | 4.290 | 4.010 | 4.110 | 4.110 | 499,620 |
| 2022-09-02 | 4.440 | 4.710 | 4.005 | 4.460 | 4.460 | 597,939 |
| 2022-09-01 | 4.255 | 5.270 | 3.900 | 4.380 | 4.380 | 1,142,801 |
| 2022-08-31 | 4.640 | 5.120 | 4.050 | 4.255 | 4.255 | 1,000,401 |
| 2022-08-30 | 6.290 | 6.620 | 4.615 | 4.780 | 4.780 | 2,113,878 |
| 2022-08-29 | 4.200 | 6.630 | 4.005 | 6.080 | 6.080 | 3,390,275 |
| 2022-08-26 | 4.490 | 4.665 | 3.900 | 4.215 | 4.215 | 1,064,609 |
| 2022-08-25 | 3.510 | 4.625 | 3.500 | 4.510 | 4.510 | 4,058,341 |
| 2022-08-24 | 3.060 | 3.180 | 2.910 | 3.120 | 3.120 | 94,859 |
| 2022-08-23 | 3.210 | 3.210 | 2.975 | 3.200 | 3.200 | 160,133 |
| 2022-08-22 | 3.140 | 3.245 | 3.045 | 3.210 | 3.210 | 36,720 |
| 2022-08-19 | 3.240 | 3.240 | 3.010 | 3.135 | 3.135 | 155,853 |
| 2022-08-18 | 3.295 | 3.395 | 3.140 | 3.290 | 3.290 | 365,585 |
| 2022-08-17 | 3.685 | 4.000 | 3.035 | 3.325 | 3.325 | 1,570,146 |
| 2022-08-16 | 3.475 | 4.245 | 3.475 | 3.590 | 3.590 | 2,090,140 |
| 2022-08-15 | 3.810 | 4.280 | 3.400 | 3.465 | 3.465 | 1,106,038 |
| 2022-08-12 | 3.475 | 3.925 | 3.345 | 3.700 | 3.700 | 341,352 |
| 2022-08-11 | 3.115 | 3.580 | 2.980 | 3.460 | 3.460 | 454,295 |
| 2022-08-10 | 2.865 | 3.115 | 2.775 | 2.950 | 2.950 | 58,046 |
| 2022-08-09 | 2.885 | 3.000 | 2.765 | 2.860 | 2.860 | 46,378 |
| 2022-08-08 | 2.880 | 2.880 | 2.700 | 2.820 | 2.820 | 31,942 |
| 2022-08-05 | 2.820 | 2.950 | 2.800 | 2.855 | 2.855 | 29,774 |
| 2022-08-04 | 2.975 | 2.985 | 2.855 | 2.910 | 2.910 | 10,758 |
| 2022-08-03 | 2.880 | 2.980 | 2.775 | 2.980 | 2.980 | 34,833 |
| 2022-08-02 | 2.955 | 2.955 | 2.820 | 2.880 | 2.880 | 65,619 |
| 2022-08-01 | 3.180 | 3.180 | 2.910 | 2.950 | 2.950 | 108,215 |
| 2022-07-29 | 3.240 | 3.280 | 3.040 | 3.180 | 3.180 | 94,675 |
| 2022-07-28 | 3.240 | 3.395 | 3.105 | 3.240 | 3.240 | 200,666 |
| 2022-07-27 | 3.080 | 3.250 | 2.965 | 3.250 | 3.250 | 107,560 |
| 2022-07-26 | 3.030 | 3.030 | 2.870 | 2.965 | 2.965 | 4,343 |
| 2022-07-25 | 3.095 | 3.095 | 2.755 | 3.040 | 3.040 | 86,876 |
| 2022-07-22 | 2.965 | 3.100 | 2.800 | 3.100 | 3.100 | 21,742 |
| 2022-07-21 | 2.855 | 3.105 | 2.765 | 2.965 | 2.965 | 8,978 |
| 2022-07-20 | 3.000 | 3.000 | 2.825 | 2.855 | 2.855 | 23,745 |
| 2022-07-19 | 3.000 | 3.000 | 2.805 | 2.950 | 2.950 | 9,983 |
| 2022-07-18 | 2.950 | 3.095 | 2.500 | 2.940 | 2.940 | 135,635 |
| 2022-07-15 | 2.780 | 3.130 | 2.780 | 2.880 | 2.880 | 12,193 |
| 2022-07-14 | 2.890 | 3.025 | 2.770 | 2.885 | 2.885 | 17,963 |
| 2022-07-13 | 2.935 | 3.000 | 2.795 | 2.880 | 2.880 | 28,767 |
| 2022-07-12 | 3.115 | 3.115 | 2.920 | 3.070 | 3.070 | 14,543 |
| 2022-07-11 | 3.175 | 3.175 | 3.000 | 3.115 | 3.115 | 35,814 |
| 2022-07-08 | 3.175 | 3.205 | 3.050 | 3.175 | 3.175 | 24,762 |
| 2022-07-07 | 3.060 | 3.240 | 2.840 | 3.175 | 3.175 | 86,168 |
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.