Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.960 | 6.500 | 5.960 | 6.380 | 6.380 | 33,685 |
| 2026-04-28 | 5.820 | 6.950 | 5.610 | 6.170 | 6.170 | 57,037 |
| 2026-04-27 | 6.000 | 6.100 | 5.800 | 5.950 | 5.950 | 30,463 |
| 2026-04-24 | 5.710 | 6.090 | 5.710 | 5.810 | 5.810 | 34,170 |
| 2026-04-23 | 5.890 | 6.080 | 5.670 | 5.710 | 5.710 | 6,282 |
| 2026-04-22 | 5.710 | 5.980 | 5.710 | 5.890 | 5.890 | 18,441 |
| 2026-04-21 | 5.700 | 6.000 | 5.670 | 5.990 | 5.990 | 7,239 |
| 2026-04-20 | 5.940 | 5.940 | 5.670 | 5.900 | 5.900 | 16,519 |
| 2026-04-17 | 5.770 | 6.150 | 5.720 | 5.760 | 5.760 | 10,418 |
| 2026-04-16 | 5.990 | 6.100 | 5.740 | 6.100 | 6.100 | 13,418 |
| 2026-04-15 | 6.000 | 6.000 | 5.720 | 5.990 | 5.990 | 5,505 |
| 2026-04-14 | 5.720 | 5.940 | 5.690 | 5.880 | 5.880 | 11,070 |
| 2026-04-13 | 5.810 | 6.000 | 5.810 | 5.940 | 5.940 | 13,388 |
| 2026-04-10 | 5.710 | 6.050 | 5.710 | 6.000 | 6.000 | 22,860 |
| 2026-04-09 | 5.880 | 6.050 | 5.700 | 5.750 | 5.750 | 6,852 |
| 2026-04-08 | 5.520 | 5.950 | 5.520 | 5.880 | 5.880 | 20,226 |
| 2026-04-07 | 5.620 | 5.690 | 5.460 | 5.510 | 5.510 | 13,868 |
| 2026-04-02 | 5.380 | 5.700 | 5.380 | 5.700 | 5.700 | 2,994 |
| 2026-04-01 | 5.500 | 5.900 | 5.410 | 5.720 | 5.720 | 39,077 |
| 2026-03-31 | 5.780 | 5.960 | 5.290 | 5.510 | 5.510 | 17,453 |
| 2026-03-30 | 5.900 | 5.900 | 5.500 | 5.790 | 5.790 | 3,639 |
| 2026-03-27 | 5.870 | 5.940 | 5.560 | 5.600 | 5.600 | 10,038 |
| 2026-03-26 | 5.860 | 5.970 | 5.600 | 5.900 | 5.900 | 4,871 |
| 2026-03-25 | 5.380 | 6.480 | 5.220 | 5.860 | 5.860 | 25,290 |
| 2026-03-24 | 5.320 | 5.790 | 5.320 | 5.790 | 5.790 | 9,725 |
| 2026-03-23 | 5.500 | 5.670 | 5.020 | 5.650 | 5.650 | 13,417 |
| 2026-03-20 | 5.830 | 5.830 | 5.520 | 5.650 | 5.650 | 2,006 |
| 2026-03-19 | 5.610 | 5.870 | 5.530 | 5.560 | 5.560 | 3,736 |
| 2026-03-18 | 5.960 | 5.960 | 5.510 | 5.660 | 5.660 | 12,816 |
| 2026-03-17 | 5.700 | 5.870 | 5.610 | 5.670 | 5.670 | 8,300 |
| 2026-03-16 | 5.700 | 5.950 | 5.610 | 5.770 | 5.770 | 17,722 |
| 2026-03-13 | 5.800 | 5.980 | 5.610 | 5.710 | 5.710 | 11,182 |
| 2026-03-12 | 5.800 | 6.350 | 5.800 | 5.800 | 5.800 | 16,634 |
| 2026-03-11 | 5.800 | 5.980 | 5.710 | 5.800 | 5.800 | 5,557 |
| 2026-03-10 | 5.720 | 6.090 | 5.720 | 5.800 | 5.800 | 3,465 |
| 2026-03-09 | 6.350 | 6.350 | 5.720 | 5.740 | 5.740 | 12,810 |
| 2026-03-06 | 6.000 | 6.400 | 5.900 | 6.350 | 6.350 | 11,273 |
| 2026-03-05 | 6.120 | 6.350 | 6.010 | 6.110 | 6.110 | 12,983 |
| 2026-03-04 | 5.990 | 6.350 | 5.990 | 6.350 | 6.350 | 26,467 |
| 2026-03-03 | 6.000 | 6.010 | 5.830 | 5.860 | 5.860 | 4,022 |
| 2026-03-02 | 6.200 | 6.750 | 6.070 | 6.210 | 6.210 | 15,005 |
| 2026-02-27 | 6.000 | 6.160 | 5.820 | 6.160 | 6.160 | 18,170 |
| 2026-02-26 | 5.850 | 6.230 | 5.650 | 5.990 | 5.990 | 12,695 |
| 2026-02-25 | 5.700 | 5.900 | 5.500 | 5.770 | 5.770 | 12,575 |
| 2026-02-24 | 5.600 | 5.690 | 5.550 | 5.690 | 5.690 | 1,414 |
| 2026-02-23 | 5.860 | 5.930 | 5.580 | 5.600 | 5.600 | 2,975 |
| 2026-02-20 | 5.790 | 5.860 | 5.580 | 5.860 | 5.860 | 1,446 |
| 2026-02-19 | 5.500 | 6.100 | 5.500 | 5.870 | 5.870 | 7,395 |
| 2026-02-18 | 5.600 | 5.600 | 5.300 | 5.590 | 5.590 | 6,380 |
| 2026-02-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2026-02-16 | 5.970 | 5.970 | 5.710 | 5.810 | 5.810 | 2,343 |
| 2026-02-13 | 5.810 | 6.120 | 5.770 | 5.810 | 5.810 | 27,672 |
| 2026-02-12 | 5.600 | 6.080 | 5.600 | 5.810 | 5.810 | 32,532 |
| 2026-02-11 | 5.670 | 5.980 | 5.600 | 5.650 | 5.650 | 15,561 |
| 2026-02-10 | 5.920 | 5.920 | 5.660 | 5.780 | 5.780 | 3,555 |
| 2026-02-09 | 5.710 | 5.930 | 5.600 | 5.930 | 5.930 | 13,936 |
| 2026-02-06 | 5.420 | 5.590 | 5.390 | 5.580 | 5.580 | 7,575 |
| 2026-02-05 | 5.620 | 5.620 | 5.340 | 5.390 | 5.390 | 2,637 |
| 2026-02-04 | 5.210 | 5.740 | 5.140 | 5.640 | 5.640 | 35,842 |
| 2026-02-03 | 5.100 | 5.260 | 5.100 | 5.120 | 5.120 | 8,762 |
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.