Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 19.700 | 19.800 | 19.200 | 19.320 | 19.320 | 179,749 |
| 2024-05-28 | 19.700 | 20.500 | 19.540 | 19.700 | 19.700 | 366,539 |
| 2024-05-27 | 19.700 | 19.720 | 19.080 | 19.200 | 19.200 | 133,797 |
| 2024-05-24 | 20.150 | 20.150 | 19.600 | 19.700 | 19.700 | 192,883 |
| 2024-05-23 | 20.950 | 21.400 | 19.800 | 20.150 | 20.150 | 306,503 |
| 2024-05-22 | 20.700 | 20.950 | 20.000 | 20.900 | 20.900 | 278,143 |
| 2024-05-21 | 21.000 | 21.950 | 20.550 | 20.800 | 20.800 | 594,370 |
| 2024-05-20 | 18.400 | 21.900 | 18.400 | 21.100 | 21.100 | 741,262 |
| 2024-05-17 | 18.200 | 18.460 | 17.500 | 18.460 | 18.460 | 329,638 |
| 2024-05-16 | 17.800 | 18.240 | 17.300 | 18.120 | 18.120 | 274,130 |
| 2024-05-15 | 17.560 | 18.500 | 17.100 | 17.840 | 17.840 | 366,662 |
| 2024-05-14 | 16.020 | 17.540 | 15.900 | 17.520 | 17.520 | 253,171 |
| 2024-05-13 | 15.780 | 16.220 | 15.380 | 16.020 | 16.020 | 118,760 |
| 2024-05-10 | 14.540 | 15.800 | 14.540 | 15.800 | 15.800 | 177,547 |
| 2024-05-08 | 14.900 | 14.940 | 14.420 | 14.520 | 14.520 | 43,677 |
| 2024-05-07 | 14.860 | 15.320 | 14.800 | 14.900 | 14.900 | 186,871 |
| 2024-05-06 | 14.600 | 15.200 | 14.300 | 14.660 | 14.660 | 153,427 |
| 2024-05-03 | 14.240 | 14.740 | 14.120 | 14.580 | 14.580 | 180,912 |
| 2024-05-02 | 14.000 | 14.800 | 13.800 | 14.220 | 14.220 | 162,886 |
| 2024-04-30 | 14.400 | 14.400 | 13.860 | 14.000 | 14.000 | 93,986 |
| 2024-04-29 | 13.500 | 14.400 | 13.220 | 14.400 | 14.400 | 293,447 |
| 2024-04-26 | 13.480 | 14.080 | 13.480 | 13.680 | 13.680 | 247,608 |
| 2024-04-25 | 14.080 | 14.080 | 13.460 | 13.460 | 13.460 | 121,455 |
| 2024-04-24 | 14.860 | 14.960 | 13.940 | 14.080 | 14.080 | 163,786 |
| 2024-04-23 | 14.000 | 15.060 | 14.000 | 14.860 | 14.860 | 305,480 |
| 2024-04-22 | 13.600 | 14.320 | 13.240 | 14.000 | 14.000 | 308,632 |
| 2024-04-19 | 14.160 | 14.360 | 13.320 | 13.600 | 13.600 | 291,399 |
| 2024-04-18 | 14.660 | 14.660 | 13.840 | 14.280 | 14.280 | 121,958 |
| 2024-04-17 | 14.040 | 14.520 | 14.040 | 14.480 | 14.480 | 105,692 |
| 2024-04-16 | 14.860 | 14.860 | 14.120 | 14.260 | 14.260 | 209,397 |
| 2024-04-15 | 15.560 | 15.600 | 14.860 | 14.860 | 14.860 | 203,496 |
| 2024-04-12 | 14.860 | 15.860 | 14.860 | 15.280 | 15.280 | 277,121 |
| 2024-04-11 | 14.720 | 15.400 | 14.420 | 14.860 | 14.860 | 310,976 |
| 2024-04-10 | 15.000 | 15.260 | 14.480 | 14.640 | 14.640 | 304,408 |
| 2024-04-09 | 14.700 | 15.080 | 14.100 | 15.080 | 15.080 | 237,221 |
| 2024-04-08 | 13.020 | 14.840 | 13.020 | 14.700 | 14.700 | 495,738 |
| 2024-04-05 | 13.140 | 13.140 | 12.700 | 13.020 | 13.020 | 130,506 |
| 2024-04-04 | 13.240 | 13.360 | 12.980 | 13.140 | 13.140 | 86,970 |
| 2024-04-03 | 12.700 | 13.240 | 12.440 | 13.240 | 13.240 | 125,855 |
| 2024-04-02 | 13.320 | 13.320 | 12.640 | 12.680 | 12.680 | 472,868 |
| 2024-03-28 | 13.480 | 13.480 | 13.020 | 13.320 | 13.320 | 80,255 |
| 2024-03-27 | 13.300 | 13.960 | 12.820 | 13.480 | 13.480 | 288,439 |
| 2024-03-26 | 13.980 | 13.980 | 13.240 | 13.280 | 13.280 | 108,952 |
| 2024-03-25 | 14.400 | 14.400 | 13.140 | 13.500 | 13.500 | 176,420 |
| 2024-03-22 | 13.500 | 14.140 | 13.420 | 13.780 | 13.780 | 248,297 |
| 2024-03-21 | 13.360 | 13.980 | 13.060 | 13.500 | 13.500 | 223,324 |
| 2024-03-20 | 13.000 | 13.340 | 12.740 | 13.300 | 13.300 | 169,591 |
| 2024-03-19 | 13.580 | 13.720 | 13.000 | 13.180 | 13.180 | 503,572 |
| 2024-03-18 | 12.980 | 13.980 | 12.580 | 13.580 | 13.580 | 423,611 |
| 2024-03-15 | 13.980 | 14.000 | 12.740 | 13.000 | 13.000 | 558,933 |
| 2024-03-14 | 13.360 | 14.420 | 13.000 | 13.980 | 13.980 | 607,912 |
| 2024-03-13 | 12.980 | 13.860 | 12.540 | 13.140 | 13.140 | 670,023 |
| 2024-03-12 | 11.880 | 13.000 | 11.360 | 12.820 | 12.820 | 638,677 |
| 2024-03-11 | 11.260 | 12.140 | 10.700 | 11.540 | 11.540 | 814,563 |
| 2024-03-08 | 9.990 | 10.180 | 9.880 | 10.080 | 10.080 | 102,389 |
| 2024-03-07 | 10.340 | 10.340 | 9.980 | 10.000 | 10.000 | 63,865 |
| 2024-03-06 | 10.700 | 10.760 | 10.140 | 10.380 | 10.380 | 112,499 |
| 2024-03-05 | 9.990 | 10.860 | 9.950 | 10.700 | 10.700 | 340,452 |
| 2024-03-04 | 10.200 | 10.200 | 9.820 | 9.990 | 9.990 | 161,981 |
| 2024-03-01 | 10.220 | 10.500 | 9.950 | 10.260 | 10.260 | 156,264 |
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.