Oncozenge AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.290	8.300	7.750	8.190	8.190	25,539
2022-04-05	8.370	8.390	8.150	8.290	8.290	4,155
2022-04-04	8.450	8.560	8.180	8.380	8.380	11,265
2022-04-01	8.680	8.680	8.480	8.480	8.480	3,330
2022-03-31	8.500	8.840	8.300	8.480	8.480	8,039
2022-03-30	8.700	9.000	8.300	8.890	8.890	30,341
2022-03-29	8.240	8.990	8.240	8.740	8.740	13,977
2022-03-28	8.060	9.130	8.060	8.880	8.880	8,543
2022-03-25	8.690	8.880	8.400	8.880	8.880	7,365
2022-03-24	8.260	8.700	8.150	8.700	8.700	11,514
2022-03-23	8.530	8.580	7.860	8.580	8.580	133,870
2022-03-22	8.500	8.750	8.250	8.750	8.750	13,193
2022-03-21	8.910	9.140	8.550	8.720	8.720	44,280
2022-03-18	8.850	9.070	8.660	8.900	8.900	5,791
2022-03-17	9.410	9.410	8.560	8.770	8.770	58,978
2022-03-16	8.740	9.420	8.540	9.150	9.150	24,199
2022-03-15	8.800	8.800	8.100	8.670	8.670	83,628
2022-03-14	8.500	8.680	8.000	8.250	8.250	28,361
2022-03-11	8.310	8.800	8.310	8.500	8.500	23,364
2022-03-10	8.990	9.000	8.400	8.770	8.770	4,563
2022-03-09	8.460	9.000	8.120	8.850	8.850	14,833
2022-03-08	8.640	8.640	8.040	8.280	8.280	25,828
2022-03-07	8.290	8.760	7.500	8.650	8.650	46,562
2022-03-04	8.800	8.800	8.100	8.290	8.290	53,950
2022-03-03	8.600	8.970	8.300	8.910	8.910	25,897
2022-03-02	8.240	8.620	8.240	8.440	8.440	4,119
2022-03-01	8.230	8.960	8.230	8.770	8.770	20,488
2022-02-28	8.660	8.660	8.170	8.600	8.600	24,598
2022-02-25	8.300	9.060	8.300	8.660	8.660	39,060
2022-02-24	8.030	8.660	7.910	8.200	8.200	140,863
2022-02-23	8.910	9.610	8.910	9.380	9.380	21,495
2022-02-22	8.610	9.190	8.450	8.910	8.910	64,250
2022-02-21	9.560	9.560	8.630	8.880	8.880	158,634
2022-02-18	9.890	10.000	9.420	9.770	9.770	46,522
2022-02-17	10.000	10.080	9.700	9.890	9.890	17,323
2022-02-16	10.120	10.160	9.820	10.000	10.000	47,541
2022-02-15	10.060	10.440	9.960	10.220	10.220	26,281
2022-02-14	9.940	10.060	9.800	9.970	9.970	30,039
2022-02-11	9.960	10.300	9.900	10.060	10.060	48,791
2022-02-10	10.140	10.200	10.040	10.200	10.200	12,730
2022-02-09	10.020	10.160	9.940	10.140	10.140	20,098
2022-02-08	10.220	10.320	10.020	10.180	10.180	22,677
2022-02-07	10.220	10.340	10.100	10.280	10.280	18,054
2022-02-04	10.300	10.580	10.060	10.220	10.220	43,278
2022-02-03	10.200	10.300	10.020	10.300	10.300	49,243
2022-02-02	10.240	10.400	9.960	10.180	10.180	65,631
2022-02-01	10.200	10.560	10.200	10.240	10.240	98,540
2022-01-31	9.950	10.220	9.910	10.200	10.200	32,193
2022-01-28	10.420	10.420	9.930	9.950	9.950	167,701
2022-01-27	10.480	10.480	10.180	10.420	10.420	18,097
2022-01-26	10.340	10.560	10.240	10.520	10.520	34,463
2022-01-25	10.500	10.760	10.260	10.340	10.340	80,623
2022-01-24	10.400	10.640	10.000	10.200	10.200	74,486
2022-01-21	11.000	11.180	10.400	10.580	10.580	28,926
2022-01-20	11.040	11.180	10.660	11.000	11.000	56,555
2022-01-19	11.280	11.280	10.820	11.040	11.040	36,831
2022-01-18	11.280	11.340	10.640	11.280	11.280	69,375
2022-01-17	11.360	11.380	10.820	11.300	11.300	83,260
2022-01-14	11.620	12.000	11.260	11.340	11.340	62,793
2022-01-13	11.220	11.600	11.220	11.600	11.600	36,177

← NewerPage 20 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.