Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.810 | 5.950 | 5.740 | 5.740 | 5.740 | 34,596 |
| 2025-08-07 | 6.270 | 6.270 | 5.710 | 6.100 | 6.100 | 22,369 |
| 2025-08-06 | 6.200 | 6.270 | 5.570 | 5.900 | 5.900 | 30,312 |
| 2025-08-05 | 6.010 | 6.500 | 5.960 | 6.120 | 6.120 | 55,352 |
| 2025-08-04 | 6.090 | 6.270 | 5.960 | 6.130 | 6.130 | 14,959 |
| 2025-08-01 | 6.420 | 6.540 | 6.070 | 6.070 | 6.070 | 82,604 |
| 2025-07-31 | 6.550 | 6.800 | 6.300 | 6.430 | 6.430 | 90,805 |
| 2025-07-30 | 6.770 | 6.960 | 6.460 | 6.680 | 6.680 | 50,513 |
| 2025-07-29 | 6.420 | 6.980 | 6.400 | 6.490 | 6.490 | 88,437 |
| 2025-07-28 | 6.530 | 6.600 | 6.240 | 6.410 | 6.410 | 71,715 |
| 2025-07-25 | 6.440 | 6.790 | 6.400 | 6.540 | 6.540 | 72,105 |
| 2025-07-24 | 6.890 | 6.890 | 6.300 | 6.450 | 6.450 | 84,496 |
| 2025-07-23 | 6.470 | 6.930 | 6.400 | 6.930 | 6.930 | 61,398 |
| 2025-07-22 | 6.970 | 6.970 | 6.270 | 6.350 | 6.350 | 88,188 |
| 2025-07-21 | 6.660 | 7.080 | 6.430 | 6.950 | 6.950 | 34,130 |
| 2025-07-18 | 6.520 | 7.000 | 6.310 | 6.810 | 6.810 | 59,203 |
| 2025-07-17 | 6.750 | 7.190 | 6.110 | 6.520 | 6.520 | 89,582 |
| 2025-07-16 | 7.100 | 7.210 | 6.500 | 6.740 | 6.740 | 57,935 |
| 2025-07-15 | 7.180 | 7.300 | 6.610 | 7.090 | 7.090 | 59,890 |
| 2025-07-14 | 7.580 | 7.850 | 6.910 | 7.080 | 7.080 | 78,863 |
| 2025-07-11 | 6.450 | 7.590 | 6.380 | 7.580 | 7.580 | 187,436 |
| 2025-07-10 | 6.350 | 6.600 | 6.290 | 6.380 | 6.380 | 38,117 |
| 2025-07-09 | 6.320 | 6.970 | 6.260 | 6.270 | 6.270 | 57,701 |
| 2025-07-08 | 6.370 | 6.370 | 5.960 | 6.110 | 6.110 | 64,909 |
| 2025-07-07 | 6.500 | 6.500 | 6.270 | 6.380 | 6.380 | 34,169 |
| 2025-07-04 | 6.580 | 7.090 | 6.480 | 6.580 | 6.580 | 35,390 |
| 2025-07-03 | 7.000 | 7.000 | 6.180 | 6.590 | 6.590 | 90,978 |
| 2025-07-02 | 6.590 | 7.350 | 6.590 | 7.000 | 7.000 | 71,322 |
| 2025-07-01 | 7.130 | 7.130 | 6.440 | 6.760 | 6.760 | 84,313 |
| 2025-06-30 | 6.800 | 7.200 | 6.800 | 7.140 | 7.140 | 69,022 |
| 2025-06-27 | 6.360 | 7.490 | 6.320 | 6.970 | 6.970 | 138,195 |
| 2025-06-26 | 6.380 | 7.000 | 5.880 | 6.110 | 6.110 | 79,888 |
| 2025-06-25 | 5.490 | 6.440 | 5.200 | 6.350 | 6.350 | 131,799 |
| 2025-06-24 | 5.150 | 5.990 | 4.925 | 5.200 | 5.200 | 59,264 |
| 2025-06-23 | 5.210 | 5.680 | 4.940 | 5.160 | 5.160 | 40,012 |
| 2025-06-19 | 5.880 | 5.880 | 5.180 | 5.340 | 5.340 | 235,263 |
| 2025-06-18 | 6.030 | 6.400 | 5.730 | 5.880 | 5.880 | 39,489 |
| 2025-06-17 | 6.190 | 6.200 | 5.870 | 6.140 | 6.140 | 28,484 |
| 2025-06-16 | 6.500 | 6.750 | 6.010 | 6.300 | 6.300 | 57,346 |
| 2025-06-13 | 6.620 | 6.770 | 6.150 | 6.350 | 6.350 | 31,428 |
| 2025-06-12 | 6.480 | 7.000 | 6.300 | 6.640 | 6.640 | 82,443 |
| 2025-06-11 | 6.010 | 6.500 | 5.770 | 6.470 | 6.470 | 31,472 |
| 2025-06-10 | 6.500 | 6.690 | 5.850 | 5.850 | 5.850 | 46,509 |
| 2025-06-09 | 6.090 | 6.670 | 6.040 | 6.470 | 6.470 | 43,784 |
| 2025-06-05 | 5.990 | 6.400 | 5.770 | 6.090 | 6.090 | 61,613 |
| 2025-06-04 | 5.500 | 6.250 | 5.220 | 5.510 | 5.510 | 81,416 |
| 2025-06-03 | 5.260 | 5.680 | 5.010 | 5.430 | 5.430 | 101,317 |
| 2025-06-02 | 5.350 | 5.560 | 5.210 | 5.250 | 5.250 | 24,635 |
| 2025-05-30 | 5.000 | 5.800 | 4.630 | 5.360 | 5.360 | 87,072 |
| 2025-05-28 | 5.280 | 5.280 | 5.020 | 5.030 | 5.030 | 8,568 |
| 2025-05-27 | 4.920 | 5.320 | 4.810 | 5.290 | 5.290 | 44,143 |
| 2025-05-26 | 5.130 | 5.220 | 5.010 | 5.180 | 5.180 | 8,585 |
| 2025-05-23 | 5.330 | 5.880 | 4.910 | 5.150 | 5.150 | 52,163 |
| 2025-05-22 | 5.350 | 5.570 | 5.280 | 5.480 | 5.480 | 6,383 |
| 2025-05-21 | 5.070 | 5.450 | 4.980 | 5.400 | 5.400 | 29,550 |
| 2025-05-20 | 4.840 | 5.200 | 4.840 | 5.000 | 5.000 | 9,828 |
| 2025-05-19 | 5.220 | 5.220 | 4.665 | 5.150 | 5.150 | 24,876 |
| 2025-05-16 | 5.390 | 5.490 | 5.000 | 5.360 | 5.360 | 41,001 |
| 2025-05-15 | 4.885 | 5.280 | 4.825 | 5.260 | 5.260 | 23,091 |
| 2025-05-14 | 4.550 | 4.890 | 4.550 | 4.890 | 4.890 | 17,273 |
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.