Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	52.750	54.200	52.750	54.100	54.100	190,722
2026-04-29	55.500	55.500	52.900	53.600	53.600	439,070
2026-04-28	57.350	57.750	55.350	55.500	55.500	384,254
2026-04-27	58.100	58.850	57.200	57.400	57.400	305,317
2026-04-24	58.600	59.150	55.850	58.100	58.100	629,680
2026-04-23	60.900	63.000	55.500	58.800	58.800	1,659,096
2026-04-22	63.650	65.000	62.350	62.600	62.600	538,033
2026-04-21	63.550	64.450	62.950	63.650	63.650	543,843
2026-04-20	62.850	65.400	62.600	63.500	63.500	636,907
2026-04-17	59.350	63.600	59.100	62.800	62.800	666,788
2026-04-16	58.400	59.300	57.350	59.300	59.300	969,520
2026-04-15	55.050	58.450	54.900	58.000	58.000	617,848
2026-04-14	51.450	54.900	51.100	54.900	54.900	396,430
2026-04-13	51.300	52.100	51.100	51.700	51.700	377,420
2026-04-10	53.600	54.550	52.200	52.250	52.250	481,958
2026-04-09	53.650	53.900	51.600	53.250	53.250	329,291
2026-04-08	54.950	55.800	52.800	53.550	53.550	556,647
2026-04-07	53.000	54.100	51.950	52.950	52.950	440,414
2026-04-02	54.700	54.700	52.800	52.800	52.800	224,475
2026-04-01	55.800	56.200	53.600	55.300	55.300	705,698
2026-03-31	54.500	55.000	52.700	54.000	54.000	397,255
2026-03-30	54.900	55.100	53.300	54.400	54.400	490,125
2026-03-27	58.000	58.000	55.400	55.400	55.400	350,634
2026-03-26	57.900	58.200	56.800	58.000	58.000	217,956
2026-03-25	58.500	59.000	56.700	58.000	58.000	456,830
2026-03-24	58.300	58.500	56.400	57.800	57.800	531,282
2026-03-23	57.900	60.800	55.800	57.900	57.900	856,398
2026-03-20	62.000	62.300	59.000	59.800	59.800	1,522,052
2026-03-19	63.300	63.600	61.100	61.700	61.700	412,618
2026-03-18	65.500	66.000	63.500	63.800	63.800	520,903
2026-03-17	61.500	66.400	61.200	65.200	65.200	1,287,146
2026-03-16	61.100	62.500	60.600	61.400	61.400	546,485
2026-03-13	60.300	64.400	59.500	61.000	61.000	1,103,333
2026-03-12	59.800	60.500	58.300	60.300	60.300	455,642
2026-03-11	58.400	60.700	57.900	60.000	60.000	619,115
2026-03-10	57.800	60.000	57.300	58.500	58.500	712,143
2026-03-09	55.400	57.100	54.600	56.700	56.700	647,447
2026-03-06	61.000	61.000	56.400	57.300	57.300	1,035,973
2026-03-05	59.400	63.800	59.200	61.300	61.300	778,283
2026-03-04	57.900	59.500	57.500	59.100	59.100	609,912
2026-03-03	58.100	58.200	56.100	57.600	57.600	560,515
2026-03-02	60.500	61.600	58.500	58.800	58.800	637,598
2026-02-27	56.800	61.100	56.700	60.000	60.000	869,015
2026-02-26	57.400	57.600	55.300	56.700	56.700	336,772
2026-02-25	57.500	57.800	55.900	57.000	57.000	478,994
2026-02-24	53.200	57.700	52.700	57.400	57.400	966,064
2026-02-23	55.000	55.900	52.900	53.400	53.400	1,168,734
2026-02-20	57.600	58.000	54.300	55.500	55.500	1,238,714
2026-02-19	55.200	58.900	55.200	57.000	57.000	3,284,457
2026-02-18	50.500	50.900	48.850	50.900	50.900	499,497
2026-02-17	50.500	51.300	49.800	50.500	50.500	308,078
2026-02-16	49.900	51.600	49.700	50.300	50.300	248,561
2026-02-13	50.400	50.600	49.500	50.000	50.000	299,476
2026-02-12	50.000	51.300	49.200	50.300	50.300	317,866
2026-02-11	52.600	52.800	49.200	49.750	49.750	350,673
2026-02-10	51.400	52.500	51.000	52.500	52.500	228,325
2026-02-09	50.500	52.000	50.300	51.300	51.300	367,098
2026-02-06	50.100	50.100	48.500	49.950	49.950	325,183
2026-02-05	50.400	51.500	49.600	50.500	50.500	416,222
2026-02-04	53.100	53.100	50.500	51.000	51.000	556,177

← NewerPage 3 of 5 · 251 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.