Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 19.780 | 20.250 | 19.220 | 20.000 | 20.000 | 272,747 |
| 2024-08-22 | 20.600 | 20.900 | 19.800 | 20.200 | 20.200 | 114,016 |
| 2024-08-21 | 19.660 | 20.600 | 19.260 | 20.200 | 20.200 | 118,446 |
| 2024-08-20 | 18.760 | 19.760 | 18.620 | 19.440 | 19.440 | 102,476 |
| 2024-08-19 | 19.260 | 19.260 | 18.560 | 18.780 | 18.780 | 125,594 |
| 2024-08-16 | 20.400 | 20.900 | 18.480 | 19.240 | 19.240 | 578,395 |
| 2024-08-15 | 20.050 | 20.350 | 19.600 | 20.000 | 20.000 | 266,362 |
| 2024-08-14 | 22.800 | 23.300 | 19.720 | 19.760 | 19.760 | 443,357 |
| 2024-08-13 | 21.450 | 21.500 | 20.300 | 20.800 | 20.800 | 177,743 |
| 2024-08-12 | 21.200 | 21.600 | 21.100 | 21.400 | 21.400 | 55,185 |
| 2024-08-09 | 21.200 | 21.800 | 20.850 | 21.200 | 21.200 | 88,796 |
| 2024-08-08 | 20.400 | 20.750 | 19.820 | 20.700 | 20.700 | 63,460 |
| 2024-08-07 | 19.640 | 21.150 | 19.640 | 20.650 | 20.650 | 77,348 |
| 2024-08-06 | 19.460 | 20.250 | 19.280 | 19.620 | 19.620 | 172,482 |
| 2024-08-05 | 19.860 | 19.860 | 18.280 | 19.280 | 19.280 | 337,754 |
| 2024-08-02 | 21.400 | 21.400 | 19.940 | 20.250 | 20.250 | 165,574 |
| 2024-08-01 | 21.950 | 22.600 | 21.200 | 21.300 | 21.300 | 131,846 |
| 2024-07-31 | 21.700 | 22.750 | 21.450 | 22.000 | 22.000 | 130,522 |
| 2024-07-30 | 22.550 | 23.650 | 21.700 | 21.850 | 21.850 | 190,918 |
| 2024-07-29 | 22.750 | 23.450 | 22.600 | 22.600 | 22.600 | 87,155 |
| 2024-07-26 | 23.900 | 23.900 | 22.400 | 22.650 | 22.650 | 202,568 |
| 2024-07-25 | 23.950 | 24.700 | 22.900 | 23.900 | 23.900 | 109,404 |
| 2024-07-24 | 23.950 | 24.800 | 23.900 | 23.900 | 23.900 | 79,355 |
| 2024-07-23 | 24.000 | 24.350 | 23.550 | 23.950 | 23.950 | 70,428 |
| 2024-07-22 | 24.450 | 24.700 | 23.750 | 23.750 | 23.750 | 108,911 |
| 2024-07-19 | 24.450 | 24.800 | 23.350 | 24.400 | 24.400 | 125,403 |
| 2024-07-18 | 25.050 | 25.050 | 23.800 | 24.350 | 24.350 | 184,321 |
| 2024-07-17 | 24.950 | 25.800 | 24.350 | 25.050 | 25.050 | 264,681 |
| 2024-07-16 | 23.700 | 24.750 | 23.700 | 24.350 | 24.350 | 115,943 |
| 2024-07-15 | 24.500 | 24.500 | 23.650 | 23.750 | 23.750 | 63,479 |
| 2024-07-12 | 23.850 | 24.500 | 23.300 | 24.000 | 24.000 | 229,011 |
| 2024-07-11 | 24.200 | 24.900 | 22.950 | 23.850 | 23.850 | 220,919 |
| 2024-07-10 | 22.500 | 24.350 | 22.500 | 24.200 | 24.200 | 220,026 |
| 2024-07-09 | 23.450 | 23.450 | 22.650 | 22.950 | 22.950 | 133,471 |
| 2024-07-08 | 23.650 | 23.750 | 21.700 | 23.500 | 23.500 | 418,838 |
| 2024-07-05 | 19.400 | 24.150 | 19.400 | 23.900 | 23.900 | 830,488 |
| 2024-07-04 | 19.300 | 19.500 | 18.840 | 19.280 | 19.280 | 40,560 |
| 2024-07-03 | 19.500 | 19.500 | 18.700 | 19.200 | 19.200 | 156,999 |
| 2024-07-02 | 18.760 | 19.460 | 18.560 | 19.400 | 19.400 | 116,717 |
| 2024-07-01 | 17.780 | 19.100 | 17.780 | 18.960 | 18.960 | 112,135 |
| 2024-06-28 | 19.000 | 19.040 | 18.360 | 18.860 | 18.860 | 56,813 |
| 2024-06-27 | 18.060 | 18.880 | 17.620 | 18.820 | 18.820 | 103,518 |
| 2024-06-26 | 17.980 | 18.200 | 17.380 | 17.860 | 17.860 | 182,041 |
| 2024-06-25 | 18.720 | 19.240 | 17.940 | 18.020 | 18.020 | 272,908 |
| 2024-06-24 | 18.700 | 19.320 | 18.460 | 18.720 | 18.720 | 165,138 |
| 2024-06-20 | 17.560 | 19.700 | 17.500 | 18.680 | 18.680 | 319,178 |
| 2024-06-19 | 18.200 | 18.200 | 17.500 | 17.560 | 17.560 | 129,932 |
| 2024-06-18 | 18.660 | 18.960 | 18.200 | 18.300 | 18.300 | 86,696 |
| 2024-06-17 | 19.400 | 20.000 | 18.180 | 18.660 | 18.660 | 301,613 |
| 2024-06-14 | 20.200 | 20.200 | 18.920 | 19.300 | 19.300 | 413,124 |
| 2024-06-13 | 19.420 | 19.680 | 18.860 | 18.860 | 18.860 | 158,004 |
| 2024-06-12 | 19.200 | 19.660 | 18.700 | 19.420 | 19.420 | 198,578 |
| 2024-06-11 | 19.900 | 20.100 | 19.040 | 19.220 | 19.220 | 177,342 |
| 2024-06-10 | 19.160 | 20.000 | 18.800 | 19.860 | 19.860 | 178,842 |
| 2024-06-07 | 18.680 | 19.480 | 18.680 | 19.240 | 19.240 | 95,899 |
| 2024-06-05 | 18.800 | 19.560 | 18.700 | 19.020 | 19.020 | 124,414 |
| 2024-06-04 | 19.360 | 19.360 | 18.720 | 19.000 | 19.000 | 170,244 |
| 2024-06-03 | 19.500 | 19.960 | 19.200 | 19.380 | 19.380 | 96,012 |
| 2024-05-31 | 20.200 | 20.350 | 19.380 | 19.380 | 19.380 | 1,611,430 |
| 2024-05-30 | 19.320 | 20.450 | 18.900 | 20.400 | 20.400 | 201,073 |
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.