Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	19.000	19.540	18.600	19.000	15.625	18,051
2023-09-08	20.750	20.800	18.800	19.020	15.641	33,973
2023-09-07	20.300	20.950	20.000	20.150	16.570	132,125
2023-09-06	19.600	21.000	18.980	20.300	16.694	49,417
2023-09-05	20.050	20.050	18.980	19.600	16.118	24,369
2023-09-04	20.100	20.150	19.540	20.050	16.488	11,909
2023-09-01	19.800	20.250	19.540	20.100	16.529	30,380
2023-08-31	19.840	20.800	19.500	19.880	16.348	31,877
2023-08-30	21.200	21.250	19.640	19.840	16.315	62,380
2023-08-29	20.050	21.300	20.050	20.800	17.105	32,905
2023-08-28	21.400	23.250	20.150	20.400	16.776	34,259
2023-08-25	22.500	23.300	20.150	21.400	17.598	83,137
2023-08-24	21.650	22.500	21.600	21.700	17.845	21,428
2023-08-23	21.800	22.250	21.800	22.000	18.092	11,388
2023-08-22	22.450	22.450	21.600	22.200	18.256	16,478
2023-08-21	22.850	23.400	21.600	22.450	18.462	436,874
2023-08-18	21.500	23.000	20.800	22.650	18.626	34,906
2023-08-17	22.000	23.950	20.850	22.550	18.544	25,067
2023-08-16	23.250	23.250	21.500	22.150	18.215	8,218
2023-08-15	23.100	23.450	21.250	21.750	17.886	62,912
2023-08-14	23.600	25.000	23.100	23.400	19.243	19,923
2023-08-11	24.800	25.000	23.650	23.800	19.572	16,797
2023-08-10	24.450	24.800	23.350	24.350	20.024	10,969
2023-08-09	22.650	25.000	22.100	24.450	20.106	22,692
2023-08-08	22.750	22.950	22.200	22.500	18.503	65,925
2023-08-07	22.550	23.650	22.550	22.750	18.708	17,641
2023-08-04	22.800	23.400	21.350	22.550	18.544	50,190
2023-08-03	23.850	23.900	22.800	22.800	18.750	20,154
2023-08-02	23.800	24.000	23.100	23.900	19.654	11,659
2023-08-01	25.000	26.000	22.600	23.100	18.996	61,268
2023-07-31	24.500	24.900	23.300	23.900	19.654	24,860
2023-07-28	23.200	23.500	23.100	23.250	19.120	6,115
2023-07-27	23.700	23.800	22.700	23.650	19.449	17,332
2023-07-26	23.750	23.750	22.600	22.700	18.667	4,688
2023-07-25	22.400	23.700	22.400	23.700	19.490	13,465
2023-07-24	23.150	23.150	21.950	22.500	18.503	48,966
2023-07-21	23.250	23.450	22.800	23.250	19.120	14,055
2023-07-20	23.100	23.650	23.100	23.250	19.120	40,787
2023-07-19	24.000	24.050	23.050	23.100	18.996	35,360
2023-07-18	21.950	24.000	21.700	23.300	19.161	38,065
2023-07-17	24.000	24.000	21.150	22.000	18.092	70,125
2023-07-14	23.150	23.350	22.350	23.200	19.079	6,854
2023-07-13	23.200	24.300	23.000	23.150	19.037	22,916
2023-07-12	23.800	23.800	23.100	23.200	19.079	22,342
2023-07-11	23.600	24.200	23.450	23.800	19.572	10,900
2023-07-10	23.200	24.200	23.200	23.450	19.284	50,961
2023-07-07	23.500	23.750	22.850	23.150	19.037	4,487
2023-07-06	24.000	24.500	23.000	23.500	19.325	47,522
2023-07-05	23.750	24.050	22.750	23.100	18.996	42,205
2023-07-04	23.950	24.200	22.800	23.750	19.531	52,590
2023-07-03	24.400	24.500	23.700	24.200	19.901	9,627
2023-06-30	25.550	25.600	23.200	24.400	20.065	32,242
2023-06-29	24.000	25.550	23.450	25.550	21.011	39,133
2023-06-28	25.250	25.600	23.950	24.500	20.148	16,638
2023-06-27	25.450	25.450	24.900	25.200	20.723	4,985
2023-06-26	25.850	25.850	24.700	25.450	20.929	50,204
2023-06-22	26.300	26.400	24.200	26.000	21.381	219,997
2023-06-21	29.500	29.950	28.600	28.800	23.684	10,402
2023-06-20	30.300	30.300	29.050	29.500	24.259	13,024
2023-06-19	29.900	30.350	29.550	29.600	24.342	6,723

← NewerPage 14 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.