Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 9.960 | 10.900 | 9.780 | 10.340 | 10.340 | 393,973 |
| 2024-02-28 | 10.020 | 10.100 | 9.780 | 10.040 | 10.040 | 116,387 |
| 2024-02-27 | 9.990 | 10.120 | 9.900 | 10.020 | 10.020 | 65,452 |
| 2024-02-26 | 9.930 | 10.080 | 9.670 | 9.990 | 9.990 | 85,951 |
| 2024-02-23 | 10.280 | 10.620 | 9.790 | 9.930 | 9.930 | 246,040 |
| 2024-02-22 | 10.000 | 10.780 | 9.470 | 10.340 | 10.340 | 259,514 |
| 2024-02-21 | 11.000 | 11.380 | 9.630 | 10.020 | 10.020 | 455,701 |
| 2024-02-20 | 10.920 | 11.080 | 10.480 | 10.480 | 10.480 | 152,226 |
| 2024-02-19 | 11.020 | 11.660 | 10.900 | 10.920 | 10.920 | 151,444 |
| 2024-02-16 | 11.200 | 11.480 | 10.800 | 11.020 | 11.020 | 204,436 |
| 2024-02-15 | 12.400 | 12.760 | 11.140 | 11.200 | 11.200 | 345,220 |
| 2024-02-14 | 12.240 | 12.740 | 11.700 | 12.400 | 12.400 | 316,476 |
| 2024-02-13 | 11.220 | 12.900 | 11.120 | 12.100 | 12.100 | 612,701 |
| 2024-02-12 | 11.700 | 11.700 | 10.840 | 11.220 | 11.220 | 274,280 |
| 2024-02-09 | 10.340 | 11.660 | 9.770 | 11.400 | 11.400 | 548,749 |
| 2024-02-08 | 10.240 | 10.380 | 9.790 | 10.100 | 10.100 | 155,021 |
| 2024-02-07 | 9.800 | 10.720 | 9.800 | 10.240 | 10.240 | 351,292 |
| 2024-02-06 | 9.800 | 9.900 | 9.500 | 9.800 | 9.800 | 122,270 |
| 2024-02-05 | 10.680 | 10.680 | 9.780 | 9.820 | 9.820 | 195,119 |
| 2024-02-02 | 10.900 | 11.000 | 10.140 | 10.700 | 10.700 | 218,327 |
| 2024-02-01 | 9.900 | 10.900 | 9.660 | 10.760 | 10.760 | 539,173 |
| 2024-01-31 | 9.580 | 10.280 | 9.410 | 9.960 | 9.960 | 216,153 |
| 2024-01-30 | 10.220 | 10.360 | 9.540 | 9.630 | 9.630 | 210,284 |
| 2024-01-29 | 9.440 | 10.240 | 9.280 | 10.140 | 10.140 | 319,825 |
| 2024-01-26 | 9.630 | 9.630 | 9.230 | 9.440 | 9.440 | 136,857 |
| 2024-01-25 | 9.480 | 9.660 | 9.270 | 9.630 | 9.630 | 112,734 |
| 2024-01-24 | 9.500 | 9.910 | 9.250 | 9.450 | 9.450 | 139,730 |
| 2024-01-23 | 9.250 | 9.760 | 9.090 | 9.480 | 9.480 | 242,125 |
| 2024-01-22 | 9.900 | 9.900 | 8.910 | 9.250 | 9.250 | 632,020 |
| 2024-01-19 | 10.740 | 10.900 | 9.820 | 9.990 | 9.990 | 398,001 |
| 2024-01-18 | 10.500 | 10.820 | 10.140 | 10.700 | 10.700 | 299,410 |
| 2024-01-17 | 10.760 | 10.840 | 10.340 | 10.500 | 10.500 | 161,158 |
| 2024-01-16 | 10.800 | 11.300 | 10.560 | 10.760 | 10.760 | 268,567 |
| 2024-01-15 | 11.500 | 11.500 | 10.600 | 10.800 | 10.800 | 244,646 |
| 2024-01-12 | 11.360 | 11.880 | 11.220 | 11.480 | 11.480 | 442,892 |
| 2024-01-11 | 11.000 | 11.680 | 10.800 | 11.280 | 11.280 | 588,984 |
| 2024-01-10 | 11.280 | 11.840 | 10.860 | 10.900 | 10.900 | 412,538 |
| 2024-01-09 | 11.400 | 12.280 | 11.060 | 11.280 | 11.280 | 959,150 |
| 2024-01-08 | 14.000 | 14.040 | 11.680 | 11.780 | 11.780 | 1,199,822 |
| 2024-01-05 | 14.500 | 14.920 | 13.300 | 13.900 | 13.900 | 626,431 |
| 2024-01-04 | 17.080 | 17.260 | 14.000 | 14.460 | 14.460 | 2,469,469 |
| 2024-01-03 | 15.860 | 18.000 | 15.200 | 16.980 | 16.980 | 1,716,323 |
| 2024-01-02 | 14.980 | 15.240 | 14.140 | 15.180 | 15.180 | 238,101 |
| 2023-12-29 | 15.000 | 15.000 | 13.820 | 14.480 | 14.480 | 342,252 |
| 2023-12-28 | 14.560 | 15.580 | 14.300 | 15.080 | 15.080 | 439,484 |
| 2023-12-27 | 14.000 | 14.880 | 13.700 | 14.560 | 14.560 | 343,132 |
| 2023-12-22 | 14.360 | 14.360 | 13.140 | 13.900 | 13.900 | 307,836 |
| 2023-12-21 | 14.020 | 14.680 | 13.700 | 14.380 | 14.380 | 294,597 |
| 2023-12-20 | 13.700 | 14.300 | 13.000 | 14.040 | 14.040 | 493,242 |
| 2023-12-19 | 12.980 | 14.880 | 12.840 | 14.500 | 14.500 | 464,690 |
| 2023-12-18 | 13.320 | 14.140 | 12.880 | 13.000 | 13.000 | 857,613 |
| 2023-12-15 | 14.000 | 14.420 | 12.260 | 13.660 | 13.660 | 1,064,127 |
| 2023-12-14 | 15.020 | 16.000 | 13.340 | 13.640 | 13.640 | 572,229 |
| 2023-12-13 | 13.600 | 15.500 | 12.800 | 14.600 | 14.600 | 1,034,422 |
| 2023-12-12 | 16.000 | 16.000 | 12.920 | 13.580 | 13.580 | 1,504,616 |
| 2023-12-11 | 10.760 | 16.320 | 10.760 | 15.900 | 15.900 | 1,981,628 |
| 2023-12-08 | 9.490 | 11.000 | 9.480 | 10.520 | 10.520 | 1,168,814 |
| 2023-12-07 | 8.610 | 9.130 | 7.850 | 9.120 | 9.120 | 560,666 |
| 2023-12-06 | 7.950 | 8.560 | 7.850 | 8.480 | 8.480 | 1,014,089 |
| 2023-12-05 | 7.440 | 7.940 | 7.260 | 7.670 | 7.670 | 726,393 |
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.