Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.890 | 5.160 | 4.850 | 5.050 | 5.050 | 33,189 |
| 2025-02-13 | 5.400 | 5.400 | 4.960 | 5.090 | 5.090 | 20,909 |
| 2025-02-12 | 5.010 | 5.440 | 4.955 | 5.440 | 5.440 | 11,085 |
| 2025-02-11 | 4.755 | 5.290 | 4.560 | 5.270 | 5.270 | 21,267 |
| 2025-02-10 | 5.000 | 5.510 | 4.510 | 4.980 | 4.980 | 91,036 |
| 2025-02-07 | 5.140 | 5.240 | 4.960 | 5.150 | 5.150 | 70,706 |
| 2025-02-06 | 5.510 | 5.610 | 5.220 | 5.380 | 5.380 | 23,273 |
| 2025-02-05 | 5.480 | 5.710 | 5.190 | 5.450 | 5.450 | 16,010 |
| 2025-02-04 | 5.170 | 5.710 | 5.170 | 5.600 | 5.600 | 35,981 |
| 2025-02-03 | 5.680 | 5.680 | 5.060 | 5.250 | 5.250 | 39,563 |
| 2025-01-31 | 5.860 | 5.860 | 5.260 | 5.350 | 5.350 | 55,177 |
| 2025-01-30 | 6.210 | 6.440 | 5.310 | 5.860 | 5.860 | 236,793 |
| 2025-01-29 | 7.090 | 7.090 | 6.300 | 6.650 | 6.650 | 28,443 |
| 2025-01-28 | 7.520 | 7.930 | 6.830 | 7.090 | 7.090 | 53,697 |
| 2025-01-27 | 6.090 | 7.470 | 6.000 | 7.000 | 7.000 | 58,399 |
| 2025-01-24 | 5.900 | 6.700 | 5.830 | 6.250 | 6.250 | 58,934 |
| 2025-01-23 | 5.890 | 6.240 | 5.850 | 5.900 | 5.900 | 6,799 |
| 2025-01-22 | 6.310 | 6.310 | 5.820 | 6.010 | 6.010 | 8,712 |
| 2025-01-21 | 6.070 | 6.270 | 5.600 | 6.150 | 6.150 | 31,475 |
| 2025-01-20 | 5.670 | 6.260 | 5.040 | 6.060 | 6.060 | 50,501 |
| 2025-01-17 | 6.790 | 6.860 | 5.640 | 5.830 | 5.830 | 50,637 |
| 2025-01-16 | 5.280 | 6.690 | 4.740 | 6.690 | 6.690 | 108,478 |
| 2025-01-15 | 5.000 | 5.700 | 4.265 | 5.290 | 5.290 | 125,553 |
| 2025-01-14 | 4.995 | 5.400 | 3.815 | 5.000 | 5.000 | 213,648 |
| 2025-01-13 | 3.645 | 4.400 | 3.635 | 4.085 | 4.085 | 33,667 |
| 2025-01-10 | 3.375 | 3.765 | 3.330 | 3.765 | 3.765 | 38,961 |
| 2025-01-09 | 3.890 | 3.890 | 3.260 | 3.445 | 3.445 | 23,699 |
| 2025-01-08 | 3.150 | 3.490 | 3.150 | 3.420 | 3.420 | 63,784 |
| 2025-01-07 | 3.550 | 3.645 | 3.205 | 3.300 | 3.300 | 47,577 |
| 2025-01-03 | 3.515 | 3.690 | 3.425 | 3.550 | 3.550 | 22,003 |
| 2025-01-02 | 3.700 | 3.740 | 3.400 | 3.540 | 3.540 | 59,814 |
| 2024-12-30 | 3.915 | 3.920 | 3.660 | 3.750 | 3.750 | 40,646 |
| 2024-12-27 | 3.770 | 4.000 | 3.770 | 3.915 | 3.915 | 20,993 |
| 2024-12-23 | 3.950 | 4.075 | 3.730 | 3.850 | 3.850 | 25,504 |
| 2024-12-20 | 3.960 | 4.245 | 3.890 | 4.000 | 4.000 | 21,565 |
| 2024-12-19 | 3.755 | 4.230 | 3.755 | 3.960 | 3.960 | 9,547 |
| 2024-12-18 | 3.800 | 4.200 | 3.720 | 3.965 | 3.965 | 20,415 |
| 2024-12-17 | 4.000 | 4.000 | 3.710 | 3.800 | 3.800 | 18,457 |
| 2024-12-16 | 3.770 | 4.145 | 3.515 | 3.880 | 3.880 | 19,494 |
| 2024-12-13 | 3.900 | 3.900 | 3.635 | 3.775 | 3.775 | 36,432 |
| 2024-12-12 | 3.620 | 3.980 | 3.620 | 3.900 | 3.900 | 35,131 |
| 2024-12-11 | 3.870 | 3.870 | 3.610 | 3.750 | 3.750 | 32,403 |
| 2024-12-10 | 3.900 | 3.995 | 3.530 | 3.870 | 3.870 | 156,365 |
| 2024-12-09 | 4.000 | 4.245 | 3.850 | 3.900 | 3.900 | 64,714 |
| 2024-12-06 | 4.100 | 4.365 | 4.000 | 4.000 | 4.000 | 43,131 |
| 2024-12-05 | 4.290 | 4.775 | 4.105 | 4.190 | 4.190 | 60,266 |
| 2024-12-04 | 4.545 | 4.545 | 4.155 | 4.375 | 4.375 | 31,075 |
| 2024-12-03 | 4.575 | 4.785 | 4.355 | 4.545 | 4.545 | 58,744 |
| 2024-12-02 | 4.315 | 4.575 | 4.030 | 4.575 | 4.575 | 80,286 |
| 2024-11-29 | 4.600 | 4.695 | 4.215 | 4.255 | 4.255 | 155,213 |
| 2024-11-28 | 4.160 | 5.490 | 4.155 | 4.600 | 4.600 | 251,733 |
| 2024-11-27 | 3.905 | 4.160 | 3.850 | 4.150 | 4.150 | 45,592 |
| 2024-11-26 | 3.940 | 4.100 | 3.800 | 4.000 | 4.000 | 51,075 |
| 2024-11-25 | 3.475 | 4.195 | 3.475 | 3.940 | 3.940 | 292,636 |
| 2024-11-22 | 3.950 | 4.095 | 3.430 | 3.495 | 3.495 | 558,029 |
| 2024-11-21 | 5.440 | 5.440 | 3.335 | 4.040 | 4.040 | 1,480,382 |
| 2024-11-20 | 9.900 | 9.900 | 9.600 | 9.890 | 9.890 | 26,126 |
| 2024-11-19 | 10.220 | 10.700 | 9.570 | 9.900 | 9.900 | 54,860 |
| 2024-11-18 | 9.990 | 11.760 | 8.810 | 10.340 | 10.340 | 245,194 |
| 2024-11-15 | 8.000 | 8.700 | 7.490 | 8.550 | 8.550 | 21,788 |
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.