Oncozenge AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	3.255	3.255	2.955	3.065	3.065	141,131
2022-07-05	3.185	3.280	2.895	3.280	3.280	152,533
2022-07-04	3.330	3.360	3.060	3.185	3.185	141,015
2022-07-01	3.250	3.475	3.125	3.320	3.320	67,992
2022-06-30	3.085	3.485	2.805	3.295	3.295	348,456
2022-06-29	3.485	3.500	3.090	3.150	3.150	344,261
2022-06-28	3.240	3.560	3.000	3.400	3.400	633,850
2022-06-27	2.995	3.540	2.745	3.230	3.230	143,765
2022-06-23	2.945	2.995	2.510	2.995	2.995	52,498
2022-06-22	2.955	2.960	2.675	2.945	2.945	31,223
2022-06-21	2.620	2.900	2.310	2.900	2.900	259,451
2022-06-20	2.430	2.650	2.375	2.620	2.620	21,651
2022-06-17	2.635	2.635	2.110	2.465	2.465	93,088
2022-06-16	2.480	2.595	2.350	2.420	2.420	40,583
2022-06-15	2.425	2.525	2.360	2.480	2.480	27,620
2022-06-14	2.690	2.735	2.305	2.430	2.430	81,436
2022-06-13	2.740	2.840	2.400	2.690	2.690	34,837
2022-06-10	2.795	2.795	2.600	2.750	2.750	38,286
2022-06-09	2.680	2.800	2.605	2.755	2.755	86,902
2022-06-08	2.645	2.780	2.515	2.680	2.680	66,782
2022-06-07	2.645	2.805	2.500	2.655	2.655	76,571
2022-06-03	2.715	2.775	2.535	2.665	2.665	13,487
2022-06-02	2.840	2.840	2.580	2.715	2.715	25,226
2022-06-01	2.740	2.850	2.600	2.735	2.735	22,309
2022-05-31	2.650	2.745	2.370	2.710	2.710	48,642
2022-05-30	2.895	2.895	2.600	2.715	2.715	71,007
2022-05-27	2.705	3.000	2.650	2.895	2.895	93,795
2022-05-25	2.680	2.795	2.600	2.700	2.700	36,897
2022-05-24	2.625	2.895	2.600	2.640	2.640	75,952
2022-05-23	2.950	2.950	2.700	2.850	2.850	91,351
2022-05-20	2.950	2.950	2.705	2.920	2.920	137,436
2022-05-19	2.900	2.945	2.700	2.725	2.725	123,552
2022-05-18	3.075	3.260	2.880	2.945	2.945	116,437
2022-05-17	2.820	3.080	2.660	3.080	3.080	222,020
2022-05-16	2.755	3.000	2.755	2.815	2.815	30,716
2022-05-13	2.775	2.875	2.555	2.765	2.765	50,770
2022-05-12	2.895	2.895	2.625	2.695	2.695	74,404
2022-05-11	2.895	3.095	2.800	2.895	2.895	124,022
2022-05-10	2.700	3.000	2.655	2.840	2.840	49,071
2022-05-09	2.675	2.900	2.400	2.700	2.700	210,440
2022-05-06	3.025	3.025	2.650	2.845	2.845	95,714
2022-05-05	3.085	3.085	2.910	3.030	3.030	74,360
2022-05-04	2.710	3.280	2.710	2.945	2.945	605,622
2022-05-03	2.700	2.910	2.600	2.710	2.710	236,412
2022-05-02	2.905	2.905	2.615	2.720	2.720	211,970
2022-04-29	2.825	3.055	2.560	2.825	2.825	280,800
2022-04-28	2.235	2.975	2.150	2.800	2.800	671,135
2022-04-27	2.415	2.575	2.090	2.240	2.240	332,356
2022-04-26	2.790	2.790	2.300	2.345	2.345	252,540
2022-04-25	2.680	2.980	2.540	2.660	2.660	1,558,226
2022-04-22	2.365	2.365	2.200	2.335	2.335	198,713
2022-04-21	2.380	2.495	2.205	2.370	2.370	229,693
2022-04-20	2.450	2.595	2.300	2.485	2.485	335,568
2022-04-19	2.315	2.500	2.150	2.450	2.450	421,877
2022-04-14	2.340	2.385	2.245	2.315	2.315	295,894
2022-04-13	2.420	2.450	2.315	2.320	2.320	896,820
2022-04-12	2.930	2.995	2.195	2.385	2.385	5,486,008
2022-04-11	8.360	8.480	7.900	8.480	8.480	35,606
2022-04-08	8.610	8.610	8.100	8.370	8.370	61,265
2022-04-07	7.800	9.490	7.800	8.610	8.610	67,628

← NewerPage 19 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.