Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.700 | 9.000 | 7.920 | 8.330 | 8.330 | 12,060 |
| 2024-11-13 | 7.890 | 8.470 | 7.890 | 8.340 | 8.340 | 6,394 |
| 2024-11-12 | 7.800 | 8.280 | 7.200 | 7.830 | 7.830 | 43,531 |
| 2024-11-11 | 8.120 | 8.440 | 7.700 | 7.940 | 7.940 | 65,263 |
| 2024-11-08 | 8.470 | 8.660 | 8.170 | 8.440 | 8.440 | 38,017 |
| 2024-11-07 | 8.890 | 9.490 | 8.470 | 8.670 | 8.670 | 20,816 |
| 2024-11-06 | 8.960 | 9.170 | 8.590 | 8.890 | 8.890 | 13,057 |
| 2024-11-05 | 9.320 | 9.660 | 8.620 | 9.210 | 9.210 | 44,925 |
| 2024-11-04 | 9.740 | 9.900 | 9.260 | 9.720 | 9.720 | 29,986 |
| 2024-11-01 | 9.820 | 10.000 | 9.340 | 9.800 | 9.800 | 13,597 |
| 2024-10-31 | 8.970 | 9.780 | 8.630 | 9.780 | 9.780 | 120,188 |
| 2024-10-30 | 8.430 | 9.480 | 8.430 | 8.860 | 8.860 | 58,692 |
| 2024-10-29 | 9.760 | 9.760 | 8.300 | 8.430 | 8.430 | 214,588 |
| 2024-10-28 | 10.320 | 10.320 | 9.550 | 9.790 | 9.790 | 84,501 |
| 2024-10-25 | 10.600 | 10.860 | 9.280 | 10.320 | 10.320 | 148,931 |
| 2024-10-24 | 11.700 | 12.100 | 10.620 | 10.620 | 10.620 | 138,826 |
| 2024-10-23 | 10.460 | 11.780 | 9.910 | 11.580 | 11.580 | 165,020 |
| 2024-10-22 | 10.100 | 10.500 | 9.430 | 10.460 | 10.460 | 59,082 |
| 2024-10-21 | 10.000 | 10.880 | 9.400 | 10.100 | 10.100 | 78,285 |
| 2024-10-18 | 8.310 | 11.800 | 8.230 | 9.250 | 9.250 | 252,368 |
| 2024-10-17 | 8.190 | 8.460 | 8.000 | 8.310 | 8.310 | 21,162 |
| 2024-10-16 | 8.180 | 8.190 | 7.620 | 8.180 | 8.180 | 10,739 |
| 2024-10-15 | 7.930 | 8.200 | 7.930 | 8.140 | 8.140 | 21,653 |
| 2024-10-14 | 7.900 | 7.940 | 7.630 | 7.930 | 7.930 | 21,878 |
| 2024-10-11 | 6.760 | 8.450 | 6.760 | 7.940 | 7.940 | 32,602 |
| 2024-10-10 | 7.100 | 7.100 | 6.800 | 7.070 | 7.070 | 17,853 |
| 2024-10-09 | 6.980 | 7.100 | 6.730 | 7.100 | 7.100 | 15,822 |
| 2024-10-08 | 6.990 | 6.990 | 6.530 | 6.980 | 6.980 | 14,930 |
| 2024-10-07 | 6.940 | 7.000 | 6.630 | 6.990 | 6.990 | 19,708 |
| 2024-10-04 | 7.150 | 7.150 | 6.800 | 6.940 | 6.940 | 8,909 |
| 2024-10-03 | 6.860 | 7.360 | 6.660 | 6.840 | 6.840 | 30,802 |
| 2024-10-02 | 6.480 | 6.860 | 6.030 | 6.860 | 6.860 | 32,245 |
| 2024-10-01 | 6.390 | 6.490 | 6.200 | 6.490 | 6.490 | 34,992 |
| 2024-09-30 | 6.450 | 6.450 | 5.800 | 6.390 | 6.390 | 22,914 |
| 2024-09-27 | 6.160 | 6.450 | 6.020 | 6.450 | 6.450 | 10,456 |
| 2024-09-26 | 6.090 | 6.510 | 6.010 | 6.220 | 6.220 | 24,810 |
| 2024-09-25 | 6.390 | 6.390 | 6.090 | 6.310 | 6.310 | 27,553 |
| 2024-09-24 | 6.610 | 6.610 | 5.650 | 6.340 | 6.340 | 12,631 |
| 2024-09-23 | 6.100 | 6.410 | 6.100 | 6.410 | 6.410 | 4,904 |
| 2024-09-20 | 6.500 | 6.500 | 6.250 | 6.440 | 6.440 | 6,497 |
| 2024-09-19 | 6.500 | 6.890 | 6.210 | 6.650 | 6.650 | 24,684 |
| 2024-09-18 | 6.150 | 6.500 | 6.150 | 6.500 | 6.500 | 16,305 |
| 2024-09-17 | 6.110 | 6.310 | 5.910 | 6.150 | 6.150 | 39,302 |
| 2024-09-16 | 6.380 | 6.380 | 5.580 | 6.110 | 6.110 | 31,831 |
| 2024-09-13 | 5.570 | 6.900 | 5.570 | 6.400 | 6.400 | 32,702 |
| 2024-09-12 | 5.750 | 5.840 | 5.550 | 5.840 | 5.840 | 18,086 |
| 2024-09-11 | 5.900 | 5.900 | 5.550 | 5.800 | 5.800 | 43,100 |
| 2024-09-10 | 5.250 | 6.300 | 5.250 | 5.900 | 5.900 | 38,039 |
| 2024-09-09 | 6.270 | 6.270 | 5.420 | 5.680 | 5.680 | 57,444 |
| 2024-09-06 | 6.550 | 6.590 | 6.060 | 6.180 | 6.180 | 42,065 |
| 2024-09-05 | 6.430 | 6.550 | 6.330 | 6.550 | 6.550 | 39,405 |
| 2024-09-04 | 6.280 | 6.660 | 6.000 | 6.430 | 6.430 | 18,529 |
| 2024-09-03 | 6.420 | 6.420 | 6.100 | 6.280 | 6.280 | 28,661 |
| 2024-09-02 | 5.900 | 6.530 | 5.900 | 6.420 | 6.420 | 74,834 |
| 2024-08-30 | 5.470 | 5.900 | 5.350 | 5.900 | 5.900 | 47,346 |
| 2024-08-29 | 5.800 | 5.800 | 5.170 | 5.470 | 5.470 | 13,590 |
| 2024-08-28 | 5.650 | 5.930 | 5.300 | 5.480 | 5.480 | 53,014 |
| 2024-08-27 | 6.000 | 6.560 | 5.950 | 6.090 | 6.090 | 47,165 |
| 2024-08-26 | 6.290 | 6.590 | 5.970 | 6.280 | 6.280 | 48,995 |
| 2024-08-23 | 6.480 | 6.820 | 6.150 | 6.290 | 6.290 | 27,996 |
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.