Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.000	55.400	53.000	53.300	53.300	389,838
2026-02-02	54.400	54.500	52.900	54.300	54.300	318,522
2026-01-30	55.900	55.900	54.000	54.800	54.800	344,448
2026-01-29	56.500	57.100	55.200	55.700	55.700	352,995
2026-01-28	56.300	56.500	54.800	56.400	56.400	323,709
2026-01-27	55.700	56.300	53.700	55.800	55.800	556,243
2026-01-26	55.300	56.700	54.600	55.700	55.700	433,585
2026-01-23	54.100	55.500	53.000	55.300	55.300	368,217
2026-01-22	54.500	55.200	52.200	54.400	54.400	617,943
2026-01-21	58.000	58.400	54.700	55.300	55.300	967,311
2026-01-20	55.400	58.100	53.800	57.800	57.800	1,730,939
2026-01-19	51.500	56.500	50.700	55.100	55.100	1,322,856
2026-01-16	53.400	54.200	52.200	52.500	52.500	602,449
2026-01-15	50.600	53.900	50.300	53.500	53.500	775,322
2026-01-14	51.900	52.400	49.000	50.600	50.600	917,780
2026-01-13	47.350	51.900	46.500	51.900	51.900	1,507,904
2026-01-12	45.900	49.250	45.700	47.400	47.400	2,421,107
2026-01-09	43.200	44.000	42.600	43.600	43.600	340,715
2026-01-08	42.000	43.450	41.750	43.200	43.200	445,685
2026-01-07	41.350	42.000	40.100	42.000	42.000	520,883
2026-01-05	41.950	42.100	40.400	41.550	41.550	388,019
2026-01-02	42.750	43.700	41.750	42.000	42.000	307,127
2025-12-30	41.850	43.150	41.450	42.650	42.650	670,824
2025-12-29	39.150	41.800	38.500	41.800	41.800	816,751
2025-12-23	38.750	39.550	38.450	39.250	39.250	513,359
2025-12-22	37.900	38.900	36.650	38.600	38.600	816,668
2025-12-19	32.950	38.000	32.450	38.000	38.000	1,946,739
2025-12-18	34.000	34.900	32.100	32.750	32.750	2,411,012
2025-12-17	33.000	33.500	32.100	33.500	33.500	251,243
2025-12-16	33.800	33.800	31.600	32.000	32.000	421,288
2025-12-15	34.850	35.550	33.250	33.800	33.800	275,953
2025-12-12	35.100	35.300	34.050	34.850	34.850	343,881
2025-12-11	34.350	35.450	33.900	34.850	34.850	286,251
2025-12-10	34.350	35.250	33.950	34.400	34.400	261,228
2025-12-09	33.850	34.750	33.800	34.400	34.400	546,583
2025-12-08	33.000	34.450	33.000	33.900	33.900	349,713
2025-12-05	31.950	33.550	31.800	33.250	33.250	242,140
2025-12-04	30.800	32.200	30.000	32.200	32.200	439,973
2025-12-03	30.850	31.200	30.300	30.950	30.950	134,008
2025-12-02	31.550	31.850	30.650	30.750	30.750	263,938
2025-12-01	31.150	32.450	30.550	31.650	31.650	306,524
2025-11-28	31.200	31.550	30.450	31.300	31.300	467,545
2025-11-27	31.000	31.800	30.850	31.350	31.350	191,070
2025-11-26	30.750	31.450	29.700	31.050	31.050	247,754
2025-11-25	31.000	31.750	30.350	30.750	30.750	288,513
2025-11-24	32.600	32.650	30.900	31.000	31.000	497,819
2025-11-21	35.100	35.350	32.550	32.600	32.600	506,958
2025-11-20	34.200	35.850	34.200	35.800	35.800	212,665
2025-11-19	34.200	34.500	33.800	34.150	34.150	183,758
2025-11-18	34.550	34.800	33.650	34.050	34.050	230,208
2025-11-17	33.400	35.250	33.400	34.550	34.550	442,832
2025-11-14	32.650	33.200	32.000	33.100	33.100	367,250
2025-11-13	32.650	33.400	32.300	32.950	32.950	231,876
2025-11-12	32.450	33.100	31.750	32.700	32.700	237,161
2025-11-11	33.200	33.500	32.500	32.550	32.550	202,279
2025-11-10	33.400	33.900	33.000	33.550	33.550	214,730
2025-11-07	32.900	34.200	32.650	33.100	33.100	266,087
2025-11-06	33.450	33.700	32.550	33.100	33.100	224,936
2025-11-05	33.650	35.200	33.350	33.750	33.750	359,930
2025-11-04	32.500	34.000	32.150	33.700	33.700	364,165

← NewerPage 4 of 21 · 1,257 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.