Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	38.340	38.620	37.360	38.100	38.100	398,901
2026-07-27	38.340	39.000	38.060	38.200	38.200	290,141
2026-07-24	37.220	38.720	36.500	37.960	37.960	383,740
2026-07-23	38.400	38.860	37.120	37.220	37.220	246,211
2026-07-22	37.960	39.120	37.440	38.300	38.300	297,181
2026-07-21	37.860	38.180	36.920	37.960	37.960	322,081
2026-07-20	39.100	39.260	37.600	37.940	37.940	342,206
2026-07-17	37.860	41.060	36.900	38.880	38.880	708,483
2026-07-16	40.920	41.340	39.780	39.780	39.780	364,931
2026-07-15	40.020	41.040	39.200	40.920	40.920	432,459
2026-07-14	42.520	42.520	38.180	39.920	39.920	913,408
2026-07-13	43.160	43.280	42.280	42.800	42.800	258,435
2026-07-10	43.000	43.700	42.340	42.940	42.940	219,932
2026-07-09	41.480	43.800	40.720	43.260	43.260	653,807
2026-07-08	40.820	41.060	39.520	40.980	40.980	636,392
2026-07-07	44.460	45.520	41.160	41.160	41.160	1,012,744
2026-07-06	42.820	43.200	42.140	43.000	43.000	289,032
2026-07-03	42.200	43.120	41.500	42.800	42.800	291,061
2026-07-02	43.280	43.500	42.100	42.200	42.200	363,573
2026-07-01	43.940	44.700	42.340	43.280	43.280	538,884
2026-06-30	42.400	44.680	42.340	43.980	43.980	1,250,661
2026-06-29	42.220	43.400	41.460	41.840	41.840	720,879
2026-06-26	41.620	42.620	41.220	42.120	42.120	415,919
2026-06-25	43.500	43.680	41.900	41.940	41.940	717,038
2026-06-24	44.440	45.360	42.840	43.340	43.340	505,895
2026-06-23	44.460	44.840	43.460	44.340	44.340	581,534
2026-06-22	46.000	47.020	43.320	44.660	44.660	1,090,076
2026-06-18	48.180	48.300	44.840	46.160	46.160	1,313,525
2026-06-17	48.600	48.900	47.420	47.940	47.940	636,809
2026-06-16	50.800	52.150	48.600	49.220	49.220	1,044,618
2026-06-15	54.500	54.500	50.450	50.750	50.750	1,068,073
2026-06-12	56.000	56.850	54.250	54.650	54.650	712,666
2026-06-11	56.000	56.400	53.600	54.700	54.700	608,714
2026-06-10	60.000	60.350	56.100	56.400	56.400	564,239
2026-06-09	62.400	62.850	60.450	60.550	60.550	292,601
2026-06-08	62.950	62.950	59.050	62.350	62.350	586,509
2026-06-05	65.950	68.900	64.050	64.150	64.150	1,076,005
2026-06-04	60.000	64.150	58.700	64.150	64.150	527,564
2026-06-03	63.000	63.000	60.000	60.000	60.000	242,431
2026-06-02	65.200	65.200	62.300	63.300	63.300	358,927
2026-06-01	67.900	68.450	64.700	65.900	65.900	351,160
2026-05-29	67.000	67.300	64.200	67.000	67.000	763,718
2026-05-28	65.900	68.800	64.900	68.800	68.800	599,561
2026-05-27	69.350	69.350	65.800	66.800	66.800	575,916
2026-05-26	65.750	69.750	65.050	69.400	69.400	725,089
2026-05-25	66.350	67.500	65.350	65.700	65.700	491,026
2026-05-22	64.350	67.150	64.350	66.000	66.000	770,428
2026-05-21	63.000	65.850	62.850	64.000	64.000	1,009,781
2026-05-20	55.250	63.200	55.250	62.800	62.800	1,017,562
2026-05-19	53.350	55.750	53.350	54.550	54.550	384,443
2026-05-18	50.700	53.750	50.650	53.150	53.150	341,750
2026-05-15	51.650	53.100	50.700	51.500	51.500	311,867
2026-05-13	49.820	50.850	49.200	50.500	50.500	212,865
2026-05-12	54.600	54.600	49.580	49.580	49.580	740,759
2026-05-11	55.350	55.700	54.500	55.100	55.100	333,632
2026-05-08	55.150	55.950	54.300	55.300	55.300	290,413
2026-05-07	55.550	57.000	55.150	55.250	55.250	332,092
2026-05-06	54.450	56.250	54.200	55.750	55.750	335,949
2026-05-05	53.950	55.300	53.550	54.500	54.500	223,525
2026-05-04	54.800	55.750	53.000	53.650	53.650	454,341

← NewerPage 2 of 3 · 128 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.