Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	29.500	30.750	29.500	29.900	24.588	8,607
2023-06-15	30.000	30.750	29.500	29.550	24.300	14,104
2023-06-14	31.300	31.850	29.700	30.100	24.753	21,490
2023-06-13	30.500	31.350	30.500	31.300	25.740	3,475
2023-06-12	31.750	32.800	30.050	30.500	25.082	34,257
2023-06-09	30.250	30.400	28.400	30.300	24.917	25,043
2023-06-08	30.700	33.950	29.050	29.550	24.300	42,794
2023-06-07	31.050	31.950	30.300	30.700	25.246	17,283
2023-06-05	31.800	32.350	30.800	31.050	25.534	7,031
2023-06-02	32.850	32.950	31.250	31.600	25.986	14,817
2023-06-01	33.250	33.250	32.100	32.850	27.014	7,986
2023-05-31	34.850	34.850	32.600	33.300	27.384	14,466
2023-05-30	34.300	34.950	33.800	34.900	28.700	4,325
2023-05-29	35.800	35.800	33.600	34.300	28.207	5,600
2023-05-26	32.200	34.100	32.200	33.550	27.590	33,541
2023-05-25	32.900	33.150	32.000	32.150	26.439	12,047
2023-05-24	33.900	34.000	31.100	32.750	26.932	15,146
2023-05-23	31.300	35.950	31.000	31.950	26.274	33,607
2023-05-22	32.200	32.250	30.750	32.000	26.315	15,133
2023-05-19	33.100	33.100	32.000	32.200	26.480	28,061
2023-05-17	32.950	33.000	31.700	32.000	26.315	24,204
2023-05-16	34.000	34.050	32.200	32.900	27.055	44,102
2023-05-15	34.450	34.900	34.000	34.200	28.124	11,516
2023-05-12	36.000	36.000	34.350	34.450	28.330	29,158
2023-05-11	33.000	35.950	33.000	35.950	29.563	46,998
2023-05-10	34.750	34.750	32.800	32.850	27.014	54,466
2023-05-09	35.450	36.150	34.500	34.750	28.577	27,023
2023-05-08	35.800	36.100	35.000	35.050	28.823	23,756
2023-05-05	35.500	36.000	35.300	35.800	29.440	32,314
2023-05-04	36.000	36.200	35.050	35.500	29.193	26,391
2023-05-03	36.000	36.500	35.650	35.700	29.358	11,104
2023-05-02	36.850	36.850	35.250	35.500	29.193	8,782
2023-04-28	36.500	37.150	36.300	36.850	30.304	9,914
2023-04-27	36.600	37.000	36.000	36.550	30.057	9,939
2023-04-26	36.150	36.350	35.350	35.800	29.440	25,957
2023-04-25	36.050	37.000	35.700	35.700	29.358	38,532
2023-04-24	37.300	38.250	35.950	36.050	29.646	37,156
2023-04-21	39.000	39.000	36.650	37.300	30.674	190,232
2023-04-20	38.000	39.050	36.150	38.700	31.825	107,875
2023-04-19	42.050	42.050	40.900	41.850	34.415	12,236
2023-04-18	40.100	42.950	40.100	42.050	34.580	33,465
2023-04-17	38.300	40.000	38.300	40.000	32.894	19,031
2023-04-14	36.900	38.400	36.550	38.300	31.496	8,978
2023-04-13	37.800	37.800	36.350	36.800	30.262	18,678
2023-04-12	37.650	38.650	37.450	37.800	31.085	31,618
2023-04-11	37.000	37.900	36.300	37.650	30.961	9,798
2023-04-06	36.000	37.150	35.400	37.000	30.427	21,587
2023-04-05	35.600	36.600	35.550	36.000	29.605	42,352
2023-04-04	36.950	36.950	35.000	35.600	29.276	23,382
2023-04-03	38.300	38.850	35.100	35.250	28.988	77,722
2023-03-31	36.900	38.000	35.500	37.800	31.085	38,267
2023-03-30	35.900	36.850	34.350	36.300	29.851	16,858
2023-03-29	35.900	36.350	34.950	35.900	29.522	53,328
2023-03-28	36.300	37.000	34.800	35.900	29.522	30,044
2023-03-27	37.000	39.000	35.850	36.500	30.016	18,178
2023-03-24	36.900	36.950	36.000	36.350	29.892	14,293
2023-03-23	37.050	37.450	36.500	36.900	30.345	13,375
2023-03-22	38.900	39.450	36.350	37.250	30.633	112,102
2023-03-21	40.350	41.200	39.000	39.750	32.688	45,917
2023-03-20	42.150	42.250	39.900	40.350	33.182	25,361

← NewerPage 15 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.