Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	44.050	45.600	41.000	42.600	35.032	33,020
2022-12-21	43.400	46.950	43.400	44.050	36.225	19,058
2022-12-20	45.000	45.700	43.200	43.250	35.567	14,067
2022-12-19	47.500	47.500	45.000	45.700	37.581	3,526
2022-12-16	45.550	46.400	45.000	45.350	37.294	7,812
2022-12-15	45.500	46.700	44.200	45.550	37.458	11,975
2022-12-14	48.350	48.500	44.150	46.100	37.910	181,036
2022-12-13	46.600	48.400	46.500	48.350	39.761	37,555
2022-12-12	41.500	47.000	41.200	46.400	38.157	108,477
2022-12-09	41.500	41.500	41.100	41.200	33.881	25,945
2022-12-08	41.500	41.500	41.000	41.150	33.840	32,008
2022-12-07	40.750	41.500	40.750	41.500	34.128	7,188
2022-12-06	41.500	41.500	40.250	40.750	33.511	13,992
2022-12-05	39.200	42.550	39.200	41.500	34.128	13,215
2022-12-02	40.000	41.900	39.000	40.550	33.346	27,807
2022-12-01	40.000	40.900	39.700	40.200	33.058	9,789
2022-11-30	39.500	40.850	39.100	40.000	32.894	8,319
2022-11-29	38.900	39.850	38.600	39.500	32.483	3,316
2022-11-28	38.950	39.950	38.900	38.900	31.989	7,688
2022-11-25	38.850	40.000	38.500	38.950	32.031	32,067
2022-11-24	40.000	40.000	38.700	38.950	32.031	10,357
2022-11-23	40.450	40.450	39.100	39.850	32.771	1,681
2022-11-22	39.500	40.450	39.050	39.050	32.113	3,642
2022-11-21	39.000	40.500	39.000	39.500	32.483	11,378
2022-11-18	40.050	41.000	38.950	39.300	32.318	17,739
2022-11-17	40.350	41.750	39.450	40.000	32.894	52,915
2022-11-16	41.550	42.500	39.500	40.000	32.894	29,238
2022-11-15	39.400	42.950	38.950	41.550	34.169	36,163
2022-11-14	42.000	42.000	38.950	39.400	32.401	155,258
2022-11-11	40.000	42.300	39.150	42.000	34.539	10,948
2022-11-10	39.950	42.950	38.800	39.650	32.606	41,046
2022-11-09	40.350	40.400	39.400	39.700	32.647	3,053
2022-11-08	40.250	40.750	39.750	40.350	33.182	21,848
2022-11-07	44.000	44.000	40.000	40.200	33.058	21,715
2022-11-04	41.000	45.500	40.450	44.250	36.389	24,761
2022-11-03	40.750	41.000	39.750	40.600	33.387	16,076
2022-11-02	39.650	40.200	39.550	40.200	33.058	3,094
2022-11-01	40.000	40.200	39.500	39.650	32.606	5,352
2022-10-31	39.850	40.050	39.700	40.000	32.894	2,607
2022-10-28	38.150	40.700	38.100	39.850	32.771	2,512
2022-10-27	40.000	40.800	39.500	39.550	32.524	21,214
2022-10-26	38.050	39.500	38.050	38.700	31.825	199,035
2022-10-25	40.000	40.000	37.650	38.050	31.290	22,622
2022-10-24	40.100	40.100	37.600	40.000	32.894	25,459
2022-10-21	38.950	40.650	37.550	39.900	32.812	175,119
2022-10-20	38.050	38.050	35.850	37.800	31.085	59,336
2022-10-19	40.850	40.850	38.050	38.050	31.290	25,289
2022-10-18	37.700	40.900	37.700	40.000	32.894	38,133
2022-10-17	37.200	39.300	37.200	39.000	32.072	22,844
2022-10-14	40.000	41.450	36.900	37.200	30.591	61,937
2022-10-13	38.850	41.900	38.800	39.550	32.524	12,513
2022-10-12	40.900	40.900	39.100	39.100	32.154	5,574
2022-10-11	40.950	40.950	38.700	40.900	33.634	9,125
2022-10-10	39.600	43.550	38.250	41.250	33.922	12,982
2022-10-07	41.750	41.750	38.150	39.600	32.565	11,781
2022-10-06	42.000	43.450	40.700	40.700	33.470	13,388
2022-10-05	41.500	43.800	40.050	43.800	36.019	12,756
2022-10-04	39.150	41.550	39.000	41.500	34.128	25,494
2022-10-03	36.400	38.500	36.400	38.400	31.578	8,263
2022-09-30	38.350	38.500	36.200	37.450	30.797	11,382

← NewerPage 17 of 22 · 1,263 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.