Ovzon AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.790	7.460	6.610	7.350	7.350	626,971
2023-12-01	6.380	7.180	6.200	6.790	6.790	1,012,152
2023-11-30	6.040	6.470	5.800	6.390	6.390	703,841
2023-11-29	6.350	6.380	6.000	6.030	6.030	402,994
2023-11-28	5.530	6.210	5.530	5.990	5.990	903,217
2023-11-27	5.500	5.840	5.380	5.530	5.530	965,956
2023-11-24	5.340	5.520	5.340	5.380	5.380	295,278
2023-11-23	5.500	5.550	5.340	5.360	5.360	180,603
2023-11-22	5.620	5.790	5.300	5.330	5.330	269,728
2023-11-21	5.640	6.000	5.600	5.620	5.620	432,047
2023-11-20	5.810	6.030	5.620	5.620	5.620	147,266
2023-11-17	6.450	6.450	5.560	5.810	5.810	155,868
2023-11-16	7.100	7.540	6.980	6.980	5.740	147,609
2023-11-15	7.200	7.210	6.920	7.000	5.756	175,216
2023-11-14	7.090	7.530	6.670	7.020	5.773	295,637
2023-11-13	7.470	7.520	6.550	6.960	5.724	481,907
2023-11-10	7.910	7.910	7.360	7.450	6.127	89,023
2023-11-09	8.200	8.200	7.890	7.910	6.505	82,160
2023-11-08	8.160	8.280	8.100	8.200	6.743	158,424
2023-11-07	8.400	8.570	8.000	8.150	6.702	165,861
2023-11-06	8.140	8.330	7.770	7.810	6.423	221,984
2023-11-03	8.650	8.810	7.880	8.000	6.579	75,270
2023-11-02	8.330	8.750	7.990	8.220	6.760	184,256
2023-11-01	8.880	9.000	7.890	8.080	6.645	124,296
2023-10-31	7.990	9.390	7.250	7.850	6.455	137,000
2023-10-30	9.000	9.000	7.530	7.630	6.275	181,646
2023-10-27	9.000	9.000	7.850	8.310	6.834	295,077
2023-10-26	10.480	10.800	8.610	9.030	7.426	269,269
2023-10-25	11.080	11.080	10.040	10.620	8.733	65,668
2023-10-24	11.500	11.880	10.700	11.080	9.112	1,507,440
2023-10-23	13.700	14.480	11.160	11.240	9.243	190,865
2023-10-20	17.620	17.620	13.300	13.700	11.266	170,848
2023-10-19	20.500	22.400	18.740	19.100	15.707	22,754
2023-10-18	19.500	21.400	19.500	20.500	16.858	15,400
2023-10-17	20.000	22.250	19.600	19.700	16.200	8,087
2023-10-16	20.300	22.600	19.580	21.000	17.269	30,260
2023-10-13	20.950	21.400	19.780	20.300	16.694	12,501
2023-10-12	22.700	22.700	20.400	20.950	17.228	13,870
2023-10-11	22.000	22.250	21.050	21.050	17.310	19,191
2023-10-10	21.600	22.800	21.500	21.650	17.804	8,477
2023-10-09	22.000	22.000	21.150	21.500	17.681	7,792
2023-10-06	22.850	23.450	22.300	22.500	18.503	19,940
2023-10-05	22.450	23.400	21.800	22.850	18.791	21,406
2023-10-04	21.900	23.000	21.900	22.450	18.462	4,064
2023-10-03	22.800	23.100	21.550	21.900	18.009	27,145
2023-10-02	22.450	23.000	22.000	22.800	18.750	9,290
2023-09-29	22.550	23.000	21.900	22.400	18.421	16,724
2023-09-28	21.850	22.850	20.650	22.550	18.544	31,229
2023-09-27	21.950	21.950	20.850	21.850	17.968	7,391
2023-09-26	22.850	22.850	21.150	21.950	18.051	15,936
2023-09-25	20.800	22.950	20.450	21.000	17.269	7,687
2023-09-22	21.100	21.900	20.000	20.800	17.105	21,699
2023-09-21	20.950	21.650	20.050	20.900	17.187	22,861
2023-09-20	20.000	21.450	19.500	20.500	16.858	293,799
2023-09-19	20.000	20.000	19.220	19.320	15.888	14,823
2023-09-18	19.360	19.600	19.000	19.060	15.674	3,565
2023-09-15	19.060	19.420	18.900	19.360	15.921	2,475
2023-09-14	19.000	19.860	18.900	19.060	15.674	5,110
2023-09-13	19.560	19.840	18.900	18.920	15.559	4,656
2023-09-12	19.000	19.880	18.640	18.920	15.559	13,156

← NewerPage 13 of 22 · 1,262 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.