Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	40.650	40.650	39.300	40.150	40.150	354,432
2025-08-08	41.000	42.100	40.650	40.700	40.700	358,540
2025-08-07	41.550	41.550	40.200	40.700	40.700	433,096
2025-08-06	41.950	42.500	41.350	41.550	41.550	262,312
2025-08-05	41.500	42.900	41.500	42.100	42.100	282,704
2025-08-04	42.000	42.700	40.300	41.450	41.450	445,652
2025-08-01	42.050	42.500	41.150	41.850	41.850	254,905
2025-07-31	41.700	42.200	40.600	41.800	41.800	379,571
2025-07-30	42.150	42.150	40.150	41.650	41.650	649,473
2025-07-29	43.200	44.200	42.100	42.350	42.350	471,796
2025-07-28	46.050	46.100	41.800	43.000	43.000	709,218
2025-07-25	44.250	45.500	44.100	45.300	45.300	243,389
2025-07-24	44.650	45.700	44.200	44.250	44.250	379,502
2025-07-23	44.500	44.500	43.600	44.450	44.450	413,539
2025-07-22	45.350	45.500	44.500	44.500	44.500	302,625
2025-07-21	45.100	46.050	44.500	45.300	45.300	472,023
2025-07-18	43.050	45.300	42.500	44.850	44.850	351,347
2025-07-17	44.050	44.600	42.750	43.050	43.050	353,448
2025-07-16	43.250	45.500	43.250	43.750	43.750	488,978
2025-07-15	47.200	47.200	43.150	43.150	43.150	1,261,812
2025-07-14	46.500	48.000	45.750	47.200	47.200	423,689
2025-07-11	46.850	48.200	46.400	46.500	46.500	599,874
2025-07-10	48.800	49.200	46.000	46.550	46.550	609,056
2025-07-09	47.550	49.800	47.450	48.600	48.600	1,270,657
2025-07-08	42.650	47.450	42.500	47.200	47.200	934,047
2025-07-07	44.600	44.600	41.950	42.850	42.850	548,905
2025-07-04	44.500	45.500	43.800	44.500	44.500	462,951
2025-07-03	44.350	45.600	43.500	44.450	44.450	432,386
2025-07-02	45.550	45.550	43.500	44.300	44.300	659,598
2025-07-01	46.500	47.300	44.900	45.250	45.250	887,350
2025-06-30	46.100	47.800	46.000	46.450	46.450	614,373
2025-06-27	46.100	47.300	44.150	46.000	46.000	1,156,634
2025-06-26	46.200	47.500	45.350	46.050	46.050	927,728
2025-06-25	46.300	46.500	45.350	46.200	46.200	537,268
2025-06-24	43.350	47.000	43.350	46.200	46.200	1,333,134
2025-06-23	44.850	45.600	42.300	42.550	42.550	864,043
2025-06-19	42.550	45.400	41.850	44.900	44.900	917,293
2025-06-18	41.200	43.500	41.050	42.750	42.750	787,981
2025-06-17	41.600	41.800	40.250	41.050	41.050	425,641
2025-06-16	41.400	43.900	41.400	41.750	41.750	978,190
2025-06-13	42.000	42.700	41.200	41.400	41.400	604,198
2025-06-12	41.200	42.250	40.000	42.150	42.150	1,136,195
2025-06-11	37.050	41.300	37.000	40.750	40.750	996,799
2025-06-10	39.000	39.000	36.850	37.000	37.000	1,471,521
2025-06-09	42.700	43.300	39.100	39.200	39.200	1,209,274
2025-06-05	40.800	43.500	39.400	42.200	42.200	1,499,638
2025-06-04	40.700	42.100	39.750	40.400	40.400	1,064,779
2025-06-03	38.700	42.500	38.300	40.500	40.500	1,996,573
2025-06-02	39.500	42.500	37.400	38.700	38.700	3,431,094
2025-05-30	37.400	39.600	35.200	39.000	39.000	5,121,995
2025-05-28	26.600	27.150	26.550	26.600	26.600	131,878
2025-05-27	26.250	27.450	25.800	26.600	26.600	621,588
2025-05-26	27.900	27.900	26.250	26.400	26.400	521,827
2025-05-23	26.500	29.600	26.000	27.900	27.900	620,740
2025-05-22	26.900	27.100	25.450	26.350	26.350	310,698
2025-05-21	27.150	27.400	26.500	26.850	26.850	162,829
2025-05-20	26.000	27.200	25.550	27.100	27.100	196,008
2025-05-19	26.900	26.900	25.600	26.000	26.000	289,802
2025-05-16	27.200	27.200	26.550	26.800	26.800	163,323
2025-05-15	28.500	28.800	27.050	27.250	27.250	480,941

← NewerPage 6 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.