Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.860 | 7.080 | 6.800 | 6.800 | 6.800 | 7,635 |
| 2026-07-24 | 6.830 | 7.180 | 6.800 | 6.860 | 6.860 | 9,127 |
| 2026-07-23 | 7.290 | 7.290 | 6.760 | 7.150 | 7.150 | 8,724 |
| 2026-07-22 | 7.490 | 7.750 | 6.910 | 7.290 | 7.290 | 5,741 |
| 2026-07-21 | 7.200 | 7.680 | 6.480 | 7.490 | 7.490 | 61,806 |
| 2026-07-20 | 6.170 | 7.730 | 6.170 | 7.200 | 7.200 | 35,265 |
| 2026-07-17 | 6.300 | 6.500 | 6.000 | 6.100 | 6.100 | 19,658 |
| 2026-07-16 | 6.430 | 6.530 | 6.300 | 6.440 | 6.440 | 6,121 |
| 2026-07-15 | 6.640 | 6.640 | 6.400 | 6.400 | 6.400 | 6,979 |
| 2026-07-14 | 6.540 | 6.650 | 6.450 | 6.650 | 6.650 | 8,083 |
| 2026-07-13 | 6.590 | 6.810 | 6.510 | 6.760 | 6.760 | 18,297 |
| 2026-07-10 | 6.940 | 6.940 | 6.300 | 6.590 | 6.590 | 21,153 |
| 2026-07-09 | 6.960 | 7.120 | 6.680 | 6.900 | 6.900 | 9,659 |
| 2026-07-08 | 6.900 | 6.990 | 6.760 | 6.960 | 6.960 | 14,028 |
| 2026-07-07 | 6.790 | 6.870 | 6.500 | 6.850 | 6.850 | 55,967 |
| 2026-07-06 | 6.980 | 7.100 | 6.820 | 7.060 | 7.060 | 21,353 |
| 2026-07-03 | 7.090 | 7.300 | 7.000 | 7.220 | 7.220 | 46,431 |
| 2026-07-02 | 7.160 | 7.330 | 7.060 | 7.290 | 7.290 | 5,033 |
| 2026-07-01 | 7.280 | 7.630 | 7.250 | 7.390 | 7.390 | 67,283 |
| 2026-06-30 | 7.560 | 7.560 | 7.210 | 7.230 | 7.230 | 34,632 |
| 2026-06-29 | 7.010 | 7.990 | 7.010 | 7.590 | 7.590 | 20,136 |
| 2026-06-26 | 7.400 | 8.000 | 7.260 | 7.470 | 7.470 | 30,841 |
| 2026-06-25 | 7.510 | 7.750 | 7.200 | 7.400 | 7.400 | 18,140 |
| 2026-06-24 | 7.140 | 7.300 | 6.800 | 7.200 | 7.200 | 26,125 |
| 2026-06-23 | 7.640 | 7.640 | 7.280 | 7.280 | 7.280 | 11,929 |
| 2026-06-22 | 7.550 | 7.650 | 7.550 | 7.550 | 7.550 | 4,637 |
| 2026-06-18 | 7.560 | 7.860 | 7.520 | 7.550 | 7.550 | 11,339 |
| 2026-06-17 | 8.120 | 8.220 | 7.420 | 7.570 | 7.570 | 52,547 |
| 2026-06-16 | 7.680 | 8.700 | 7.680 | 8.360 | 8.360 | 50,320 |
| 2026-06-15 | 8.000 | 8.140 | 7.690 | 8.000 | 8.000 | 23,811 |
| 2026-06-12 | 7.140 | 7.940 | 7.110 | 7.940 | 7.940 | 46,632 |
| 2026-06-11 | 6.730 | 7.270 | 6.730 | 7.060 | 7.060 | 28,975 |
| 2026-06-10 | 7.080 | 7.320 | 6.880 | 7.010 | 7.010 | 12,232 |
| 2026-06-09 | 6.890 | 7.280 | 6.800 | 7.090 | 7.090 | 28,147 |
| 2026-06-08 | 6.310 | 7.170 | 6.200 | 6.880 | 6.880 | 57,812 |
| 2026-06-05 | 6.450 | 6.680 | 6.170 | 6.320 | 6.320 | 42,931 |
| 2026-06-04 | 6.490 | 6.490 | 6.320 | 6.340 | 6.340 | 14,966 |
| 2026-06-03 | 7.000 | 7.000 | 6.160 | 6.490 | 6.490 | 32,795 |
| 2026-06-02 | 6.450 | 7.300 | 6.330 | 6.720 | 6.720 | 87,718 |
| 2026-06-01 | 6.640 | 6.640 | 6.160 | 6.300 | 6.300 | 27,188 |
| 2026-05-29 | 6.100 | 6.670 | 6.000 | 6.400 | 6.400 | 57,468 |
| 2026-05-28 | 6.240 | 6.720 | 6.210 | 6.240 | 6.240 | 43,738 |
| 2026-05-27 | 7.470 | 7.470 | 6.000 | 6.730 | 6.730 | 104,464 |
| 2026-05-26 | 7.580 | 8.490 | 6.670 | 7.500 | 7.500 | 279,039 |
| 2026-05-25 | 7.290 | 8.440 | 7.290 | 7.570 | 7.570 | 149,719 |
| 2026-05-22 | 6.910 | 7.440 | 6.910 | 7.280 | 7.280 | 58,453 |
| 2026-05-21 | 7.000 | 7.500 | 6.530 | 7.080 | 7.080 | 102,910 |
| 2026-05-20 | 6.820 | 7.390 | 6.680 | 7.190 | 7.190 | 77,412 |
| 2026-05-19 | 6.470 | 6.820 | 6.360 | 6.800 | 6.800 | 60,102 |
| 2026-05-18 | 6.590 | 6.650 | 6.300 | 6.600 | 6.600 | 26,243 |
| 2026-05-15 | 6.410 | 6.650 | 6.400 | 6.480 | 6.480 | 15,613 |
| 2026-05-13 | 6.700 | 6.700 | 6.320 | 6.640 | 6.640 | 4,106 |
| 2026-05-12 | 6.490 | 6.610 | 6.310 | 6.570 | 6.570 | 14,563 |
| 2026-05-11 | 6.500 | 6.650 | 6.000 | 6.480 | 6.480 | 35,575 |
| 2026-05-08 | 6.100 | 6.500 | 6.100 | 6.390 | 6.390 | 55,790 |
| 2026-05-07 | 6.230 | 6.320 | 5.950 | 6.100 | 6.100 | 12,173 |
| 2026-05-06 | 6.340 | 6.500 | 6.080 | 6.260 | 6.260 | 50,801 |
| 2026-05-05 | 5.850 | 6.400 | 5.850 | 6.400 | 6.400 | 18,564 |
| 2026-05-04 | 6.010 | 6.180 | 5.800 | 6.000 | 6.000 | 37,516 |
| 2026-04-30 | 6.390 | 6.580 | 5.860 | 6.000 | 6.000 | 15,856 |
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.