Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.590 | 5.590 | 4.910 | 5.220 | 5.220 | 65,964 |
| 2025-10-30 | 5.890 | 5.890 | 5.300 | 5.590 | 5.590 | 21,251 |
| 2025-10-29 | 5.520 | 5.690 | 5.450 | 5.560 | 5.560 | 36,530 |
| 2025-10-28 | 5.500 | 5.690 | 5.310 | 5.600 | 5.600 | 24,982 |
| 2025-10-27 | 5.690 | 5.730 | 5.450 | 5.670 | 5.670 | 32,179 |
| 2025-10-24 | 5.490 | 5.690 | 5.350 | 5.680 | 5.680 | 27,497 |
| 2025-10-23 | 5.370 | 5.680 | 5.280 | 5.500 | 5.500 | 47,494 |
| 2025-10-22 | 5.420 | 5.500 | 5.390 | 5.500 | 5.500 | 4,528 |
| 2025-10-21 | 5.610 | 5.700 | 5.380 | 5.600 | 5.600 | 7,109 |
| 2025-10-20 | 5.520 | 5.780 | 5.430 | 5.620 | 5.620 | 11,816 |
| 2025-10-17 | 5.480 | 5.810 | 5.480 | 5.510 | 5.510 | 19,867 |
| 2025-10-16 | 5.630 | 5.860 | 5.420 | 5.800 | 5.800 | 17,451 |
| 2025-10-15 | 6.040 | 6.160 | 5.590 | 5.650 | 5.650 | 26,644 |
| 2025-10-14 | 5.500 | 6.260 | 5.310 | 5.950 | 5.950 | 75,257 |
| 2025-10-13 | 5.880 | 6.190 | 5.200 | 5.500 | 5.500 | 154,988 |
| 2025-10-10 | 6.010 | 6.250 | 5.870 | 6.090 | 6.090 | 30,201 |
| 2025-10-09 | 5.730 | 6.360 | 5.730 | 5.990 | 5.990 | 84,432 |
| 2025-10-08 | 5.790 | 5.790 | 5.610 | 5.610 | 5.610 | 11,292 |
| 2025-10-07 | 5.700 | 5.910 | 5.640 | 5.680 | 5.680 | 13,230 |
| 2025-10-06 | 5.790 | 5.790 | 5.550 | 5.670 | 5.670 | 42,694 |
| 2025-10-03 | 5.770 | 5.950 | 5.710 | 5.930 | 5.930 | 57,052 |
| 2025-10-02 | 5.610 | 6.000 | 5.610 | 5.770 | 5.770 | 50,636 |
| 2025-10-01 | 5.890 | 5.890 | 5.290 | 5.620 | 5.620 | 123,490 |
| 2025-09-30 | 6.000 | 6.000 | 5.830 | 5.990 | 5.990 | 12,561 |
| 2025-09-29 | 5.920 | 6.160 | 5.920 | 6.000 | 6.000 | 12,693 |
| 2025-09-26 | 6.150 | 6.150 | 5.990 | 6.140 | 6.140 | 14,258 |
| 2025-09-25 | 6.030 | 6.220 | 6.030 | 6.220 | 6.220 | 7,868 |
| 2025-09-24 | 6.060 | 6.370 | 6.020 | 6.180 | 6.180 | 56,271 |
| 2025-09-23 | 6.100 | 6.230 | 5.960 | 6.230 | 6.230 | 32,975 |
| 2025-09-22 | 6.290 | 6.420 | 5.920 | 6.110 | 6.110 | 64,466 |
| 2025-09-19 | 6.540 | 6.680 | 6.200 | 6.300 | 6.300 | 42,657 |
| 2025-09-18 | 6.380 | 6.510 | 6.290 | 6.330 | 6.330 | 46,052 |
| 2025-09-17 | 6.270 | 6.500 | 6.200 | 6.300 | 6.300 | 52,267 |
| 2025-09-16 | 6.190 | 6.290 | 6.090 | 6.190 | 6.190 | 42,501 |
| 2025-09-15 | 6.070 | 6.340 | 6.070 | 6.170 | 6.170 | 62,582 |
| 2025-09-12 | 6.350 | 6.390 | 6.070 | 6.280 | 6.280 | 61,701 |
| 2025-09-11 | 6.440 | 6.800 | 6.290 | 6.300 | 6.300 | 36,492 |
| 2025-09-10 | 6.490 | 6.960 | 6.160 | 6.850 | 6.850 | 214,599 |
| 2025-09-09 | 6.390 | 6.590 | 6.090 | 6.480 | 6.480 | 85,611 |
| 2025-09-08 | 6.350 | 6.700 | 6.320 | 6.320 | 6.320 | 96,780 |
| 2025-09-05 | 6.190 | 6.580 | 6.190 | 6.370 | 6.370 | 107,896 |
| 2025-09-04 | 6.470 | 6.480 | 6.190 | 6.310 | 6.310 | 91,696 |
| 2025-09-03 | 6.520 | 6.680 | 6.460 | 6.500 | 6.500 | 89,400 |
| 2025-09-02 | 6.370 | 6.780 | 6.330 | 6.440 | 6.440 | 82,949 |
| 2025-09-01 | 6.720 | 6.810 | 6.500 | 6.510 | 6.510 | 102,933 |
| 2025-08-29 | 6.600 | 7.220 | 6.480 | 6.760 | 6.760 | 101,493 |
| 2025-08-28 | 6.570 | 6.710 | 6.460 | 6.650 | 6.650 | 63,951 |
| 2025-08-27 | 6.390 | 6.750 | 6.340 | 6.590 | 6.590 | 92,106 |
| 2025-08-26 | 6.980 | 6.980 | 6.380 | 6.520 | 6.520 | 133,135 |
| 2025-08-25 | 7.180 | 7.260 | 6.860 | 6.990 | 6.990 | 42,806 |
| 2025-08-22 | 7.690 | 7.700 | 6.730 | 7.170 | 7.170 | 61,963 |
| 2025-08-21 | 7.400 | 7.700 | 6.910 | 7.620 | 7.620 | 74,447 |
| 2025-08-20 | 6.980 | 7.480 | 6.700 | 7.390 | 7.390 | 73,662 |
| 2025-08-19 | 6.410 | 6.990 | 6.410 | 6.680 | 6.680 | 37,452 |
| 2025-08-18 | 6.240 | 6.570 | 6.210 | 6.530 | 6.530 | 53,924 |
| 2025-08-15 | 6.480 | 6.480 | 6.200 | 6.200 | 6.200 | 59,480 |
| 2025-08-14 | 6.300 | 6.560 | 6.160 | 6.490 | 6.490 | 52,361 |
| 2025-08-13 | 6.410 | 6.590 | 6.200 | 6.200 | 6.200 | 37,850 |
| 2025-08-12 | 6.290 | 6.600 | 6.060 | 6.430 | 6.430 | 42,858 |
| 2025-08-11 | 5.700 | 6.700 | 5.570 | 6.290 | 6.290 | 103,587 |
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.