Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	42.150	42.250	39.900	40.350	33.182	25,361
2023-03-17	43.100	43.900	41.300	42.150	34.662	22,199
2023-03-16	41.450	43.300	41.000	43.100	35.443	8,237
2023-03-15	42.850	43.000	40.750	41.900	34.456	14,996
2023-03-14	41.150	42.850	41.150	42.850	35.238	4,223
2023-03-13	41.400	41.400	40.100	40.950	33.675	15,090
2023-03-10	41.650	42.150	39.000	41.350	34.004	19,596
2023-03-09	41.050	42.200	41.000	41.650	34.251	10,800
2023-03-08	42.500	42.600	41.000	41.050	33.757	23,252
2023-03-07	43.400	43.400	42.000	42.500	34.950	13,927
2023-03-06	44.650	44.850	42.550	43.400	35.690	12,109
2023-03-03	44.150	44.450	43.250	43.350	35.649	15,399
2023-03-02	43.550	44.000	42.500	43.200	35.526	7,640
2023-03-01	42.300	43.600	41.500	43.050	35.402	8,230
2023-02-28	42.900	45.000	41.650	42.300	34.785	23,466
2023-02-27	41.650	43.100	40.500	42.900	35.279	43,411
2023-02-24	42.350	43.200	40.900	41.650	34.251	36,921
2023-02-23	42.300	43.000	41.700	42.300	34.785	13,796
2023-02-22	43.600	43.600	42.250	43.400	35.690	30,894
2023-02-21	44.550	44.550	42.600	43.350	35.649	20,861
2023-02-20	44.450	45.000	42.900	43.600	35.854	11,823
2023-02-17	42.600	44.450	41.000	44.450	36.553	24,569
2023-02-16	43.450	43.450	42.000	42.400	34.868	25,073
2023-02-15	43.700	44.350	42.700	42.950	35.320	25,442
2023-02-14	45.400	46.600	43.600	43.700	35.937	18,842
2023-02-13	42.800	45.050	42.650	44.000	36.183	28,786
2023-02-10	43.850	44.150	42.650	42.800	35.197	13,431
2023-02-09	45.850	46.000	43.800	44.200	36.348	51,734
2023-02-08	46.400	46.950	45.150	45.900	37.746	98,523
2023-02-07	45.400	48.150	45.200	46.000	37.828	224,295
2023-02-06	41.000	46.800	41.000	44.500	36.595	290,918
2023-02-03	51.600	53.000	51.600	52.400	43.091	25,426
2023-02-02	52.400	52.800	50.900	52.000	42.762	49,909
2023-02-01	53.100	53.100	51.300	52.400	43.091	46,436
2023-01-31	54.000	54.000	52.000	53.100	43.667	17,485
2023-01-30	53.700	54.000	52.200	54.000	44.407	13,807
2023-01-27	53.400	53.800	52.100	53.500	43.996	40,185
2023-01-26	53.100	55.500	52.100	53.400	43.913	51,601
2023-01-25	54.800	55.100	52.600	53.100	43.667	21,141
2023-01-24	56.000	56.600	53.100	55.100	45.311	48,780
2023-01-23	55.400	57.500	54.900	56.000	46.052	38,095
2023-01-20	55.600	57.900	55.100	55.400	45.558	12,461
2023-01-19	57.000	58.000	54.900	55.600	45.723	36,633
2023-01-18	56.600	60.000	55.100	57.400	47.203	51,404
2023-01-17	57.900	58.700	54.800	56.500	46.463	47,251
2023-01-16	57.600	60.500	57.600	57.900	47.614	28,725
2023-01-13	58.400	59.600	57.000	57.600	47.367	30,525
2023-01-12	55.600	59.800	54.600	58.200	47.861	41,763
2023-01-11	56.900	56.900	55.000	55.600	45.723	32,523
2023-01-10	61.100	61.100	55.600	56.900	46.792	117,626
2023-01-09	64.900	65.000	59.100	61.100	50.246	130,869
2023-01-05	62.000	63.900	62.000	63.800	52.466	41,661
2023-01-04	61.200	63.900	61.100	62.000	50.986	82,818
2023-01-03	60.500	64.000	59.700	61.000	50.163	103,968
2023-01-02	57.600	60.800	57.600	58.700	48.272	35,997
2022-12-30	58.400	59.600	56.700	57.600	47.367	67,274
2022-12-29	55.000	61.600	54.400	56.700	46.627	236,246
2022-12-28	49.700	54.600	48.000	54.100	44.489	180,898
2022-12-27	46.000	49.100	46.000	47.250	38.856	54,768
2022-12-23	42.150	47.950	42.150	45.450	37.376	42,140

← NewerPage 16 of 21 · 1,257 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.