Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	39.000	39.000	37.050	37.500	30.838	13,964
2022-09-28	38.800	38.850	37.000	37.700	31.003	52,153
2022-09-27	39.000	40.000	38.900	38.900	31.989	10,328
2022-09-26	41.650	41.650	39.000	39.000	32.072	18,098
2022-09-23	40.000	42.500	37.650	41.700	34.292	74,100
2022-09-22	41.000	41.950	39.000	40.250	33.100	28,847
2022-09-21	40.450	41.850	39.500	41.450	34.086	28,617
2022-09-20	41.950	42.950	39.450	41.150	33.840	48,636
2022-09-19	45.900	45.900	41.800	41.950	34.498	11,757
2022-09-16	44.500	44.500	42.500	42.850	35.238	9,090
2022-09-15	43.700	44.650	43.700	43.850	36.060	1,818
2022-09-14	44.650	44.700	43.700	43.700	35.937	12,718
2022-09-13	44.000	44.800	43.700	44.650	36.718	30,471
2022-09-12	45.450	45.800	43.700	44.350	36.471	10,922
2022-09-09	44.100	45.450	43.000	45.450	37.376	17,434
2022-09-08	45.500	45.500	42.550	44.100	36.266	11,394
2022-09-07	44.050	46.750	44.050	44.500	36.595	13,233
2022-09-06	44.700	45.650	44.700	45.000	37.006	5,416
2022-09-05	44.950	45.400	44.000	44.250	36.389	9,075
2022-09-02	45.650	46.950	44.350	46.550	38.280	44,530
2022-09-01	47.000	47.000	45.600	46.750	38.445	8,771
2022-08-31	46.850	47.900	45.900	47.850	39.349	5,935
2022-08-30	46.150	47.900	46.150	46.850	38.527	7,811
2022-08-29	46.900	47.800	45.500	46.100	37.910	7,727
2022-08-26	47.300	48.000	46.900	46.900	38.568	13,989
2022-08-25	47.050	48.800	47.050	47.150	38.774	5,774
2022-08-24	48.300	49.000	47.050	47.050	38.692	4,925
2022-08-23	50.000	51.000	49.000	49.000	40.295	34,150
2022-08-22	49.900	50.300	48.900	50.000	41.118	41,766
2022-08-19	48.700	50.400	48.550	49.800	40.953	24,840
2022-08-18	45.600	49.600	45.600	48.200	39.637	96,626
2022-08-17	43.800	44.450	43.000	43.550	35.813	14,256
2022-08-16	43.900	44.300	42.850	43.750	35.978	4,960
2022-08-15	44.600	44.600	43.450	43.900	36.101	11,725
2022-08-12	44.300	44.600	42.800	44.600	36.677	30,969
2022-08-11	44.500	45.000	44.050	44.450	36.553	5,695
2022-08-10	45.000	45.000	44.000	44.000	36.183	5,416
2022-08-09	44.950	45.000	43.950	44.000	36.183	10,963
2022-08-08	45.000	45.000	43.500	44.300	36.430	13,827
2022-08-05	44.000	44.900	43.450	44.350	36.471	6,496
2022-08-04	44.700	44.700	43.600	44.000	36.183	3,050
2022-08-03	43.600	44.800	43.550	43.550	35.813	16,382
2022-08-02	43.050	44.950	43.050	43.550	35.813	29,776
2022-08-01	44.800	44.800	42.650	43.050	35.402	2,741
2022-07-29	42.450	43.000	42.450	42.850	35.238	3,475
2022-07-28	43.950	44.800	41.950	42.350	34.827	19,509
2022-07-27	43.150	43.950	41.300	41.950	34.498	12,013
2022-07-26	43.350	44.150	42.900	43.000	35.361	6,818
2022-07-25	45.000	45.000	42.600	43.300	35.608	13,922
2022-07-22	43.750	45.950	43.150	45.000	37.006	8,056
2022-07-21	43.350	43.800	42.300	43.800	36.019	3,456
2022-07-20	42.700	43.450	42.100	43.450	35.731	2,591
2022-07-19	41.300	43.450	41.300	42.050	34.580	6,166
2022-07-18	41.950	42.700	41.650	41.900	34.456	8,179
2022-07-15	43.850	43.900	41.750	41.950	34.498	8,668
2022-07-14	43.950	43.950	41.100	41.850	34.415	11,741
2022-07-13	45.800	45.800	43.850	43.850	36.060	11,653
2022-07-12	44.800	46.350	43.900	45.500	37.417	4,803
2022-07-11	45.900	45.900	44.850	45.050	37.047	3,187
2022-07-08	45.850	46.650	45.850	45.900	37.746	5,575

← NewerPage 18 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.