Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.600 | 4.885 | 4.400 | 4.555 | 4.555 | 17,381 |
| 2025-05-12 | 4.100 | 4.950 | 4.000 | 4.500 | 4.500 | 93,559 |
| 2025-05-09 | 4.065 | 4.260 | 4.000 | 4.200 | 4.200 | 23,843 |
| 2025-05-08 | 3.905 | 4.185 | 3.900 | 4.065 | 4.065 | 11,648 |
| 2025-05-07 | 4.025 | 4.180 | 3.910 | 4.145 | 4.145 | 9,483 |
| 2025-05-06 | 4.110 | 4.290 | 4.000 | 4.000 | 4.000 | 23,918 |
| 2025-05-05 | 4.190 | 4.365 | 4.025 | 4.235 | 4.235 | 25,812 |
| 2025-05-02 | 4.600 | 4.835 | 4.210 | 4.280 | 4.280 | 59,936 |
| 2025-04-30 | 4.450 | 4.765 | 4.350 | 4.475 | 4.475 | 18,314 |
| 2025-04-29 | 4.500 | 4.735 | 4.435 | 4.450 | 4.450 | 6,404 |
| 2025-04-28 | 4.645 | 4.990 | 4.415 | 4.670 | 4.670 | 12,962 |
| 2025-04-25 | 4.505 | 4.800 | 4.205 | 4.650 | 4.650 | 62,322 |
| 2025-04-24 | 4.280 | 4.300 | 4.200 | 4.300 | 4.300 | 9,830 |
| 2025-04-23 | 4.325 | 4.445 | 4.165 | 4.280 | 4.280 | 21,003 |
| 2025-04-22 | 4.605 | 4.605 | 4.200 | 4.330 | 4.330 | 51,399 |
| 2025-04-17 | 4.990 | 5.290 | 4.650 | 4.745 | 4.745 | 66,745 |
| 2025-04-16 | 4.970 | 5.000 | 4.700 | 5.000 | 5.000 | 26,074 |
| 2025-04-15 | 4.950 | 5.000 | 4.600 | 4.920 | 4.920 | 32,161 |
| 2025-04-14 | 5.130 | 5.470 | 4.920 | 5.090 | 5.090 | 22,324 |
| 2025-04-11 | 5.020 | 5.740 | 5.000 | 5.110 | 5.110 | 74,651 |
| 2025-04-10 | 5.410 | 5.500 | 4.500 | 5.010 | 5.010 | 34,124 |
| 2025-04-09 | 4.305 | 5.420 | 4.110 | 5.400 | 5.400 | 20,526 |
| 2025-04-08 | 4.920 | 4.920 | 4.010 | 4.475 | 4.475 | 24,459 |
| 2025-04-07 | 4.200 | 4.550 | 3.720 | 4.305 | 4.305 | 128,074 |
| 2025-04-04 | 5.280 | 5.450 | 3.830 | 4.550 | 4.550 | 167,145 |
| 2025-04-03 | 5.680 | 5.680 | 5.360 | 5.360 | 5.360 | 9,722 |
| 2025-04-02 | 5.310 | 5.740 | 5.310 | 5.680 | 5.680 | 40,654 |
| 2025-04-01 | 5.700 | 5.860 | 5.130 | 5.400 | 5.400 | 106,203 |
| 2025-03-31 | 6.170 | 6.380 | 5.800 | 5.940 | 5.940 | 15,691 |
| 2025-03-28 | 6.600 | 6.970 | 5.600 | 6.170 | 6.170 | 148,135 |
| 2025-03-27 | 5.900 | 6.280 | 5.670 | 6.030 | 6.030 | 12,656 |
| 2025-03-26 | 6.070 | 6.480 | 5.890 | 5.960 | 5.960 | 14,724 |
| 2025-03-25 | 5.680 | 6.090 | 5.680 | 6.070 | 6.070 | 26,824 |
| 2025-03-24 | 5.650 | 5.890 | 5.580 | 5.730 | 5.730 | 13,429 |
| 2025-03-21 | 5.770 | 5.940 | 5.560 | 5.650 | 5.650 | 37,683 |
| 2025-03-20 | 5.700 | 6.050 | 5.610 | 5.770 | 5.770 | 20,328 |
| 2025-03-19 | 5.870 | 6.090 | 5.500 | 5.890 | 5.890 | 44,350 |
| 2025-03-18 | 6.400 | 6.980 | 5.850 | 5.980 | 5.980 | 99,835 |
| 2025-03-17 | 5.960 | 6.690 | 5.630 | 6.350 | 6.350 | 50,738 |
| 2025-03-14 | 5.770 | 6.100 | 5.770 | 5.990 | 5.990 | 26,400 |
| 2025-03-13 | 6.300 | 6.500 | 6.030 | 6.200 | 6.200 | 8,415 |
| 2025-03-12 | 6.010 | 6.400 | 5.800 | 6.300 | 6.300 | 43,031 |
| 2025-03-11 | 5.920 | 6.390 | 5.920 | 6.010 | 6.010 | 27,204 |
| 2025-03-10 | 6.200 | 6.490 | 5.930 | 5.930 | 5.930 | 14,392 |
| 2025-03-07 | 6.010 | 6.200 | 5.200 | 6.200 | 6.200 | 72,546 |
| 2025-03-06 | 5.900 | 6.760 | 5.820 | 6.040 | 6.040 | 53,304 |
| 2025-03-05 | 5.830 | 6.340 | 5.780 | 6.020 | 6.020 | 42,724 |
| 2025-03-04 | 6.200 | 6.900 | 5.650 | 6.140 | 6.140 | 91,529 |
| 2025-03-03 | 6.250 | 7.990 | 6.200 | 6.320 | 6.320 | 53,909 |
| 2025-02-28 | 6.300 | 6.600 | 6.160 | 6.240 | 6.240 | 16,070 |
| 2025-02-27 | 6.000 | 6.680 | 5.680 | 6.680 | 6.680 | 46,054 |
| 2025-02-26 | 6.210 | 6.270 | 5.960 | 6.010 | 6.010 | 8,492 |
| 2025-02-25 | 6.190 | 6.390 | 5.610 | 6.220 | 6.220 | 16,093 |
| 2025-02-24 | 6.100 | 6.570 | 5.550 | 6.000 | 6.000 | 7,928 |
| 2025-02-21 | 6.670 | 7.000 | 6.080 | 6.270 | 6.270 | 48,252 |
| 2025-02-20 | 6.300 | 6.830 | 5.600 | 6.670 | 6.670 | 59,815 |
| 2025-02-19 | 5.530 | 6.400 | 5.480 | 6.290 | 6.290 | 65,428 |
| 2025-02-18 | 5.500 | 5.590 | 5.310 | 5.530 | 5.530 | 6,367 |
| 2025-02-17 | 5.190 | 5.580 | 4.585 | 5.500 | 5.500 | 12,555 |
| 2025-02-14 | 4.890 | 5.160 | 4.850 | 5.050 | 5.050 | 33,189 |
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.