Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.310 | 5.310 | 5.140 | 5.160 | 5.160 | 13,370 |
| 2026-01-30 | 5.360 | 5.870 | 5.080 | 5.190 | 5.190 | 42,851 |
| 2026-01-29 | 5.290 | 5.410 | 5.150 | 5.410 | 5.410 | 14,157 |
| 2026-01-28 | 5.040 | 5.300 | 5.040 | 5.280 | 5.280 | 20,395 |
| 2026-01-27 | 5.300 | 5.360 | 5.000 | 5.040 | 5.040 | 42,623 |
| 2026-01-26 | 5.560 | 5.820 | 5.210 | 5.350 | 5.350 | 42,848 |
| 2026-01-23 | 5.420 | 6.130 | 5.420 | 5.640 | 5.640 | 38,892 |
| 2026-01-22 | 4.870 | 5.630 | 4.515 | 5.190 | 5.190 | 145,958 |
| 2026-01-21 | 5.850 | 6.140 | 5.600 | 5.840 | 5.840 | 64,604 |
| 2026-01-20 | 5.800 | 6.250 | 5.770 | 6.090 | 6.090 | 18,136 |
| 2026-01-19 | 5.630 | 5.950 | 5.310 | 5.770 | 5.770 | 42,443 |
| 2026-01-16 | 5.700 | 6.190 | 5.700 | 5.800 | 5.800 | 16,405 |
| 2026-01-15 | 5.860 | 5.990 | 5.640 | 5.810 | 5.810 | 37,437 |
| 2026-01-14 | 5.800 | 6.070 | 5.660 | 5.940 | 5.940 | 9,778 |
| 2026-01-13 | 5.930 | 6.050 | 5.810 | 5.830 | 5.830 | 29,422 |
| 2026-01-12 | 6.010 | 6.010 | 5.700 | 5.800 | 5.800 | 53,554 |
| 2026-01-09 | 6.070 | 6.200 | 5.900 | 5.950 | 5.950 | 30,719 |
| 2026-01-08 | 6.180 | 6.250 | 5.400 | 6.080 | 6.080 | 108,518 |
| 2026-01-07 | 6.500 | 6.720 | 5.860 | 6.180 | 6.180 | 45,958 |
| 2026-01-05 | 6.310 | 6.960 | 6.310 | 6.510 | 6.510 | 37,453 |
| 2026-01-02 | 6.510 | 6.800 | 6.270 | 6.590 | 6.590 | 17,678 |
| 2025-12-30 | 6.730 | 6.860 | 6.500 | 6.760 | 6.760 | 24,476 |
| 2025-12-29 | 6.540 | 7.000 | 6.540 | 6.730 | 6.730 | 69,320 |
| 2025-12-23 | 6.580 | 6.580 | 6.080 | 6.550 | 6.550 | 23,305 |
| 2025-12-22 | 6.490 | 6.780 | 6.020 | 6.770 | 6.770 | 16,705 |
| 2025-12-19 | 6.430 | 6.620 | 6.150 | 6.170 | 6.170 | 14,930 |
| 2025-12-18 | 6.280 | 6.300 | 6.040 | 6.110 | 6.110 | 24,219 |
| 2025-12-17 | 6.820 | 6.820 | 6.000 | 6.370 | 6.370 | 28,817 |
| 2025-12-16 | 6.150 | 6.880 | 6.000 | 6.500 | 6.500 | 13,323 |
| 2025-12-15 | 6.560 | 6.560 | 6.160 | 6.390 | 6.390 | 24,953 |
| 2025-12-12 | 6.700 | 6.910 | 6.570 | 6.570 | 6.570 | 21,283 |
| 2025-12-11 | 6.950 | 6.950 | 6.600 | 6.860 | 6.860 | 18,342 |
| 2025-12-10 | 6.740 | 7.160 | 6.730 | 7.000 | 7.000 | 33,735 |
| 2025-12-09 | 6.230 | 10.280 | 6.230 | 6.740 | 6.740 | 100,524 |
| 2025-12-08 | 6.100 | 6.280 | 5.950 | 5.950 | 5.950 | 20,761 |
| 2025-12-05 | 6.120 | 6.360 | 5.860 | 6.030 | 6.030 | 66,294 |
| 2025-12-04 | 6.710 | 7.420 | 6.400 | 6.470 | 6.470 | 48,587 |
| 2025-12-03 | 6.090 | 7.000 | 6.090 | 6.710 | 6.710 | 101,669 |
| 2025-12-02 | 5.690 | 6.200 | 5.690 | 6.090 | 6.090 | 83,179 |
| 2025-12-01 | 5.640 | 5.940 | 5.360 | 5.560 | 5.560 | 64,894 |
| 2025-11-28 | 5.320 | 5.640 | 5.100 | 5.580 | 5.580 | 144,859 |
| 2025-11-27 | 5.590 | 5.590 | 5.200 | 5.330 | 5.330 | 19,732 |
| 2025-11-26 | 5.680 | 5.680 | 5.420 | 5.440 | 5.440 | 8,056 |
| 2025-11-25 | 5.470 | 5.680 | 5.310 | 5.680 | 5.680 | 16,117 |
| 2025-11-24 | 5.410 | 5.500 | 5.310 | 5.470 | 5.470 | 7,660 |
| 2025-11-21 | 5.490 | 5.570 | 5.410 | 5.570 | 5.570 | 23,630 |
| 2025-11-20 | 5.680 | 5.680 | 5.410 | 5.630 | 5.630 | 20,486 |
| 2025-11-19 | 5.710 | 5.780 | 5.430 | 5.670 | 5.670 | 18,946 |
| 2025-11-18 | 5.790 | 6.050 | 5.630 | 5.880 | 5.880 | 6,901 |
| 2025-11-17 | 6.370 | 6.370 | 5.900 | 5.900 | 5.900 | 6,889 |
| 2025-11-14 | 5.920 | 6.800 | 5.920 | 6.370 | 6.370 | 58,079 |
| 2025-11-13 | 5.690 | 6.000 | 5.690 | 5.920 | 5.920 | 29,921 |
| 2025-11-12 | 5.410 | 5.700 | 5.360 | 5.690 | 5.690 | 26,291 |
| 2025-11-11 | 5.470 | 5.590 | 5.280 | 5.390 | 5.390 | 8,136 |
| 2025-11-10 | 5.230 | 5.360 | 5.100 | 5.300 | 5.300 | 9,479 |
| 2025-11-07 | 5.050 | 5.320 | 5.000 | 5.070 | 5.070 | 30,099 |
| 2025-11-06 | 5.250 | 5.340 | 5.050 | 5.050 | 5.050 | 14,115 |
| 2025-11-05 | 5.170 | 5.390 | 5.100 | 5.180 | 5.180 | 13,043 |
| 2025-11-04 | 5.150 | 5.470 | 4.925 | 5.250 | 5.250 | 56,045 |
| 2025-11-03 | 5.220 | 5.320 | 4.960 | 5.090 | 5.090 | 52,209 |
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.