Oncozenge AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.560	11.920	11.540	11.600	11.600	25,890
2022-01-11	11.940	12.260	11.700	11.740	11.740	42,302
2022-01-10	12.760	12.760	11.800	11.900	11.900	75,750
2022-01-07	12.600	12.780	12.220	12.760	12.760	101,924
2022-01-05	12.460	12.960	12.460	12.700	12.700	66,586
2022-01-04	12.340	12.780	12.340	12.460	12.460	101,005
2022-01-03	11.560	12.380	11.560	12.340	12.340	178,443
2021-12-30	11.700	11.700	11.060	11.560	11.560	94,199
2021-12-29	10.980	12.020	10.900	11.720	11.720	228,140
2021-12-28	10.660	10.940	10.440	10.860	10.860	84,426
2021-12-27	10.700	10.700	10.500	10.660	10.660	47,097
2021-12-23	10.520	10.880	10.500	10.700	10.700	68,450
2021-12-22	10.380	10.480	10.300	10.480	10.480	48,295
2021-12-21	10.840	10.840	10.380	10.480	10.480	38,660
2021-12-20	10.880	10.880	10.520	10.840	10.840	53,180
2021-12-17	10.400	10.700	10.400	10.700	10.700	59,317
2021-12-16	10.720	11.200	10.500	10.640	10.640	152,787
2021-12-15	10.800	10.800	10.280	10.500	10.500	59,669
2021-12-14	10.940	11.040	10.620	10.980	10.980	42,818
2021-12-13	11.000	11.100	10.860	11.100	11.100	41,882
2021-12-10	10.760	11.080	10.500	11.080	11.080	89,026
2021-12-09	10.360	10.760	10.360	10.760	10.760	50,280
2021-12-08	10.160	10.500	10.160	10.400	10.400	24,712
2021-12-07	10.140	10.380	10.120	10.340	10.340	31,879
2021-12-06	10.260	10.420	9.800	10.140	10.140	76,535
2021-12-03	10.440	10.500	10.060	10.260	10.260	58,444
2021-12-02	10.600	10.700	10.220	10.400	10.400	102,887
2021-12-01	11.000	11.000	10.540	10.620	10.620	22,690
2021-11-30	10.860	10.860	10.400	10.860	10.860	56,419
2021-11-29	10.760	10.960	10.200	10.860	10.860	95,852
2021-11-26	11.100	11.100	10.340	10.400	10.400	121,448
2021-11-25	11.200	11.300	10.900	11.120	11.120	75,793
2021-11-24	11.280	11.480	11.060	11.180	11.180	12,931
2021-11-23	11.320	11.400	11.020	11.180	11.180	29,842
2021-11-22	11.400	11.620	11.200	11.320	11.320	33,556
2021-11-19	10.840	11.620	10.840	11.400	11.400	237,693
2021-11-18	11.140	11.300	10.700	10.840	10.840	49,673
2021-11-17	11.620	11.620	11.100	11.140	11.140	11,608
2021-11-16	11.320	11.600	11.080	11.580	11.580	43,198
2021-11-15	11.300	11.680	10.800	11.240	11.240	41,265
2021-11-12	10.700	11.400	10.660	11.300	11.300	59,535
2021-11-11	11.160	11.160	10.720	10.960	10.960	29,096
2021-11-10	10.780	11.180	10.500	11.160	11.160	41,161
2021-11-09	10.900	10.900	10.520	10.740	10.740	18,383
2021-11-08	10.620	10.900	10.300	10.880	10.880	151,144
2021-11-05	10.700	10.700	10.500	10.580	10.580	23,529
2021-11-04	10.780	10.780	10.120	10.500	10.500	71,074
2021-11-03	10.500	10.500	10.000	10.260	10.260	53,391
2021-11-02	10.640	10.640	10.240	10.400	10.400	40,464
2021-11-01	10.980	11.000	10.460	10.680	10.680	63,822
2021-10-29	10.940	10.960	10.460	10.960	10.960	33,288
2021-10-28	11.050	11.050	10.450	10.950	10.950	23,331
2021-10-27	10.350	10.950	10.250	10.950	10.950	79,569
2021-10-26	11.000	11.000	10.100	10.400	10.400	222,075
2021-10-25	10.700	11.100	10.350	10.800	10.800	66,912
2021-10-22	10.900	11.050	10.700	10.850	10.850	48,161
2021-10-21	11.000	11.300	10.550	10.900	10.900	95,102
2021-10-20	11.050	11.150	10.900	11.050	11.050	12,713
2021-10-19	11.250	11.300	10.800	11.200	11.200	10,434
2021-10-18	11.000	11.250	11.000	11.250	11.250	8,211

← NewerPage 21 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.