Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	48.450	48.450	45.650	45.850	37.705	6,070
2022-07-06	45.350	47.550	45.350	47.550	39.103	12,622
2022-07-05	46.500	47.550	44.900	45.350	37.294	22,815
2022-07-04	46.850	46.900	44.650	44.650	36.718	6,900
2022-07-01	44.650	44.650	42.300	44.050	36.225	14,932
2022-06-30	46.400	46.550	43.900	44.650	36.718	6,855
2022-06-29	46.500	47.900	45.350	46.400	38.157	75,057
2022-06-28	45.300	46.950	45.300	46.500	38.239	144,965
2022-06-27	44.000	46.400	44.000	46.350	38.116	23,460
2022-06-23	44.350	44.750	42.100	44.000	36.183	31,116
2022-06-22	44.650	44.650	42.350	43.000	35.361	23,115
2022-06-21	43.650	46.450	43.450	43.900	36.101	28,917
2022-06-20	43.000	43.850	42.300	43.000	35.361	14,303
2022-06-17	41.800	49.400	40.200	43.050	35.402	25,388
2022-06-16	41.000	41.850	38.850	40.650	33.429	36,966
2022-06-15	42.650	44.300	39.650	41.000	33.716	80,916
2022-06-14	41.050	43.800	40.000	41.000	33.716	65,768
2022-06-13	46.000	46.000	40.950	41.000	33.716	181,452
2022-06-10	49.700	49.700	45.900	46.000	37.828	61,456
2022-06-09	50.000	50.000	48.300	49.750	40.912	15,088
2022-06-08	49.650	55.300	49.200	49.950	41.076	21,254
2022-06-07	50.900	50.900	48.700	49.650	40.830	11,848
2022-06-03	50.100	51.500	48.900	49.000	40.295	14,944
2022-06-02	50.500	51.500	49.000	50.000	41.118	14,558
2022-06-01	53.900	55.000	51.200	51.600	42.433	37,697
2022-05-31	52.500	53.000	49.500	50.100	41.200	155,062
2022-05-30	51.900	54.900	51.900	52.500	43.173	23,060
2022-05-27	52.000	54.900	51.500	51.900	42.680	23,122
2022-05-25	52.500	54.800	48.000	51.800	42.598	12,750
2022-05-24	51.900	54.200	50.700	52.500	43.173	19,560
2022-05-23	52.900	55.900	51.500	53.000	43.585	19,911
2022-05-20	49.150	52.900	48.500	52.900	43.502	25,766
2022-05-19	48.000	51.000	45.500	49.150	40.419	35,093
2022-05-18	47.000	48.750	46.650	48.000	39.473	7,232
2022-05-17	45.500	48.000	45.200	48.000	39.473	23,454
2022-05-16	42.900	45.500	41.700	45.200	37.170	9,226
2022-05-13	42.000	43.750	41.000	42.900	35.279	21,655
2022-05-12	45.200	45.200	40.750	41.700	34.292	11,609
2022-05-11	43.650	44.950	42.650	43.100	35.443	7,856
2022-05-10	42.900	48.000	42.900	43.650	35.896	12,632
2022-05-09	45.250	45.250	42.550	42.850	35.238	13,241
2022-05-06	45.050	46.000	44.000	46.000	37.828	25,200
2022-05-05	48.950	48.950	45.100	45.950	37.787	23,141
2022-05-04	46.800	48.500	46.500	47.000	38.650	6,757
2022-05-03	49.250	49.250	46.150	46.850	38.527	11,496
2022-05-02	50.000	50.000	45.650	47.000	38.650	30,280
2022-04-29	46.500	55.000	46.450	48.950	40.254	21,263
2022-04-28	48.000	48.450	45.150	46.100	37.910	33,804
2022-04-27	49.000	49.000	47.000	47.700	39.226	9,052
2022-04-26	50.100	52.400	47.400	49.000	40.295	15,136
2022-04-25	49.000	50.100	47.250	49.900	41.035	20,005
2022-04-22	50.900	50.900	46.650	49.000	40.295	38,614
2022-04-21	50.600	51.600	50.000	50.900	41.858	5,669
2022-04-20	50.900	51.600	50.200	51.300	42.187	2,946
2022-04-19	50.100	51.600	50.000	51.200	42.104	7,815
2022-04-14	50.600	52.700	48.700	52.600	43.256	13,801
2022-04-13	51.100	52.300	49.350	50.600	41.611	9,554
2022-04-12	51.300	51.800	50.600	51.100	42.022	2,409
2022-04-11	57.400	57.400	51.000	51.400	42.269	10,198
2022-04-08	52.400	54.900	52.400	53.700	44.160	37,754

← NewerPage 19 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.