Oncozenge AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.330 | 3.445 | 3.240 | 3.250 | 3.250 | 51,378 |
| 2026-10-16 | 3.290 | 3.485 | 3.245 | 3.460 | 3.460 | 52,705 |
| 2026-10-15 | 3.420 | 3.575 | 3.225 | 3.250 | 3.250 | 139,923 |
| 2026-10-14 | 3.650 | 3.735 | 3.500 | 3.600 | 3.600 | 31,188 |
| 2026-10-13 | 3.705 | 3.745 | 3.520 | 3.650 | 3.650 | 41,531 |
| 2026-10-12 | 4.485 | 4.485 | 3.505 | 3.785 | 3.785 | 129,923 |
| 2026-10-09 | 3.600 | 4.200 | 3.595 | 4.180 | 4.180 | 60,402 |
| 2026-10-08 | 3.315 | 3.780 | 3.205 | 3.600 | 3.600 | 70,350 |
| 2026-10-07 | 3.345 | 3.345 | 3.145 | 3.315 | 3.315 | 28,777 |
| 2026-10-06 | 3.255 | 3.350 | 3.200 | 3.305 | 3.305 | 28,843 |
| 2026-10-05 | 3.620 | 3.620 | 3.280 | 3.320 | 3.320 | 53,283 |
| 2026-10-02 | 3.545 | 3.785 | 3.390 | 3.515 | 3.515 | 108,323 |
| 2026-10-01 | 3.540 | 3.590 | 3.450 | 3.450 | 3.450 | 28,634 |
| 2026-09-30 | 3.290 | 3.665 | 3.290 | 3.450 | 3.450 | 140,900 |
| 2026-09-29 | 3.325 | 3.380 | 3.175 | 3.210 | 3.210 | 72,591 |
| 2026-09-28 | 3.360 | 3.400 | 3.220 | 3.220 | 3.220 | 28,511 |
| 2026-09-25 | 3.500 | 3.600 | 3.260 | 3.380 | 3.380 | 29,110 |
| 2026-09-24 | 3.500 | 3.670 | 3.400 | 3.400 | 3.400 | 17,258 |
| 2026-09-23 | 3.500 | 3.695 | 3.500 | 3.500 | 3.500 | 26,105 |
| 2026-09-22 | 3.200 | 3.595 | 3.200 | 3.320 | 3.320 | 84,888 |
| 2026-09-21 | 3.500 | 3.500 | 3.150 | 3.395 | 3.395 | 34,585 |
| 2026-09-18 | 3.300 | 3.845 | 3.300 | 3.500 | 3.500 | 33,652 |
| 2026-09-17 | 3.585 | 3.685 | 3.145 | 3.325 | 3.325 | 34,840 |
| 2026-09-16 | 3.125 | 3.900 | 3.115 | 3.590 | 3.590 | 48,684 |
| 2026-09-15 | 3.100 | 3.365 | 3.100 | 3.195 | 3.195 | 66,583 |
| 2026-09-14 | 3.300 | 3.440 | 3.130 | 3.225 | 3.225 | 37,900 |
| 2026-09-11 | 3.330 | 3.495 | 3.215 | 3.400 | 3.400 | 63,848 |
| 2026-09-10 | 3.400 | 3.495 | 3.335 | 3.460 | 3.460 | 21,300 |
| 2026-09-09 | 3.530 | 3.700 | 3.360 | 3.400 | 3.400 | 70,741 |
| 2026-09-08 | 3.450 | 3.690 | 3.450 | 3.530 | 3.530 | 49,541 |
| 2026-09-07 | 3.595 | 3.690 | 3.445 | 3.500 | 3.500 | 69,078 |
| 2026-09-04 | 3.780 | 3.910 | 3.410 | 3.580 | 3.580 | 201,365 |
| 2026-09-03 | 4.250 | 4.250 | 3.595 | 3.820 | 3.820 | 167,463 |
| 2026-09-02 | 3.980 | 4.250 | 3.800 | 4.250 | 4.250 | 32,066 |
| 2026-09-01 | 4.490 | 4.545 | 3.700 | 4.000 | 4.000 | 103,519 |
| 2026-08-31 | 4.264 | 4.456 | 3.963 | 4.080 | 4.080 | 78,138 |
| 2026-08-28 | 4.255 | 4.497 | 3.759 | 4.255 | 4.255 | 83,995 |
| 2026-08-27 | 4.672 | 4.923 | 4.272 | 4.364 | 4.364 | 98,976 |
| 2026-08-26 | 3.980 | 5.006 | 3.262 | 5.006 | 5.006 | 341,661 |
| 2026-08-25 | 5.900 | 5.900 | 5.520 | 5.680 | 5.680 | 10,093 |
| 2026-08-24 | 5.800 | 5.990 | 5.800 | 5.830 | 5.830 | 11,757 |
| 2026-08-21 | 5.750 | 6.200 | 5.620 | 6.190 | 6.190 | 28,912 |
| 2026-08-20 | 5.890 | 5.890 | 5.660 | 5.850 | 5.850 | 6,556 |
| 2026-08-19 | 5.990 | 5.990 | 5.750 | 5.880 | 5.880 | 4,390 |
| 2026-08-18 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 6,995 |
| 2026-08-17 | 6.050 | 6.390 | 5.800 | 5.900 | 5.900 | 33,702 |
| 2026-08-14 | 5.920 | 6.210 | 5.920 | 6.050 | 6.050 | 22,641 |
| 2026-08-13 | 5.890 | 6.480 | 5.890 | 6.170 | 6.170 | 22,273 |
| 2026-08-12 | 6.210 | 6.210 | 6.000 | 6.020 | 6.020 | 6,758 |
| 2026-08-11 | 5.760 | 6.210 | 5.760 | 6.210 | 6.210 | 37,491 |
| 2026-08-10 | 6.210 | 6.210 | 5.400 | 5.750 | 5.750 | 40,613 |
| 2026-08-07 | 6.070 | 6.230 | 5.970 | 6.210 | 6.210 | 25,010 |
| 2026-08-06 | 6.310 | 6.310 | 5.960 | 6.190 | 6.190 | 42,972 |
| 2026-08-05 | 6.560 | 6.560 | 6.300 | 6.310 | 6.310 | 8,333 |
| 2026-08-04 | 6.350 | 6.590 | 6.300 | 6.340 | 6.340 | 9,715 |
| 2026-08-03 | 6.730 | 6.740 | 6.350 | 6.350 | 6.350 | 16,708 |
| 2026-07-31 | 6.640 | 6.860 | 6.280 | 6.570 | 6.570 | 28,470 |
| 2026-07-30 | 6.660 | 7.040 | 6.610 | 6.800 | 6.800 | 7,358 |
| 2026-07-29 | 7.000 | 7.000 | 6.610 | 6.750 | 6.750 | 5,517 |
| 2026-07-28 | 6.980 | 7.330 | 6.910 | 6.910 | 6.910 | 7,563 |
Page 1 of 3 · 128 trading daysOlder →
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.