Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.050	34.500	31.600	33.150	33.150	867,818
2025-10-31	38.950	39.000	31.600	32.550	32.550	2,630,569
2025-10-30	35.250	35.350	33.650	35.000	35.000	565,725
2025-10-29	37.950	37.950	35.850	35.900	35.900	368,081
2025-10-28	37.450	38.600	36.650	37.900	37.900	382,611
2025-10-27	36.900	37.900	36.850	37.450	37.450	336,614
2025-10-24	35.000	36.900	35.000	36.600	36.600	341,816
2025-10-23	34.750	35.750	34.400	35.050	35.050	184,396
2025-10-22	35.100	35.850	34.650	35.000	35.000	235,116
2025-10-21	34.450	35.850	34.100	35.050	35.050	249,783
2025-10-20	33.650	35.300	33.650	34.450	34.450	288,989
2025-10-17	33.150	34.200	32.700	33.450	33.450	348,421
2025-10-16	33.050	33.900	32.950	33.550	33.550	224,519
2025-10-15	33.300	33.900	32.750	33.150	33.150	192,360
2025-10-14	33.400	33.850	33.100	33.350	33.350	169,279
2025-10-13	34.550	34.900	33.450	33.850	33.850	302,747
2025-10-10	34.550	36.250	34.400	35.050	35.050	394,959
2025-10-09	33.000	34.900	32.550	34.550	34.550	595,390
2025-10-08	36.650	36.650	31.550	33.200	33.200	1,704,238
2025-10-07	38.300	38.850	36.250	36.500	36.500	431,489
2025-10-06	41.000	41.500	38.150	38.550	38.550	584,869
2025-10-03	38.500	41.800	38.500	41.500	41.500	632,466
2025-10-02	39.950	40.250	38.200	38.500	38.500	336,199
2025-10-01	38.500	40.450	38.100	39.450	39.450	2,164,810
2025-09-30	37.000	38.600	36.400	38.450	38.450	381,856
2025-09-29	36.300	37.050	35.800	37.050	37.050	290,653
2025-09-26	36.700	37.000	36.100	36.400	36.400	130,544
2025-09-25	35.850	37.000	35.500	36.550	36.550	303,545
2025-09-24	36.400	37.600	35.750	35.900	35.900	225,868
2025-09-23	36.950	37.200	35.900	36.200	36.200	228,248
2025-09-22	37.200	37.650	36.500	37.200	37.200	243,730
2025-09-19	35.750	37.700	35.750	37.250	37.250	630,970
2025-09-18	35.250	35.800	34.650	35.550	35.550	284,472
2025-09-17	35.450	36.350	35.250	35.300	35.300	259,235
2025-09-16	36.350	36.500	35.300	35.300	35.300	208,474
2025-09-15	35.900	36.800	35.050	36.200	36.200	265,985
2025-09-12	35.550	36.400	35.050	35.900	35.900	254,508
2025-09-11	34.800	36.200	34.300	35.300	35.300	249,263
2025-09-10	34.300	35.250	34.300	34.800	34.800	228,077
2025-09-09	35.700	35.950	33.750	34.200	34.200	330,051
2025-09-08	35.750	36.300	35.300	35.550	35.550	208,484
2025-09-05	36.500	37.000	35.000	35.400	35.400	452,199
2025-09-04	35.850	37.400	35.550	36.550	36.550	414,111
2025-09-03	36.750	37.450	35.500	35.650	35.650	291,676
2025-09-02	37.900	39.100	36.800	37.000	37.000	379,869
2025-09-01	36.800	38.250	36.700	37.550	37.550	320,149
2025-08-29	36.400	37.250	35.800	36.750	36.750	315,194
2025-08-28	37.350	37.750	36.000	36.350	36.350	345,095
2025-08-27	36.950	38.750	36.850	37.350	37.350	434,691
2025-08-26	37.300	37.700	36.600	37.050	37.050	286,122
2025-08-25	37.200	37.850	36.800	37.250	37.250	361,973
2025-08-22	36.100	37.500	36.100	37.150	37.150	420,597
2025-08-21	36.350	37.100	35.150	36.000	36.000	415,057
2025-08-20	35.400	36.900	34.850	36.300	36.300	647,490
2025-08-19	37.500	37.500	35.550	35.700	35.700	883,337
2025-08-18	39.100	39.800	36.850	37.650	37.650	997,053
2025-08-15	41.950	42.000	37.800	39.050	39.050	1,848,126
2025-08-14	38.600	39.050	37.900	38.000	38.000	519,223
2025-08-13	39.750	40.800	38.450	38.500	38.500	435,143
2025-08-12	40.100	40.750	39.100	40.000	40.000	336,080

← NewerPage 5 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.