Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.100 | 28.350 | 26.500 | 28.050 | 28.050 | 403,718 |
| 2025-05-13 | 25.700 | 27.600 | 25.700 | 27.150 | 27.150 | 590,631 |
| 2025-05-12 | 24.400 | 25.200 | 24.400 | 24.600 | 24.600 | 269,153 |
| 2025-05-09 | 24.700 | 24.950 | 24.250 | 24.250 | 24.250 | 122,689 |
| 2025-05-08 | 25.650 | 25.950 | 24.650 | 24.650 | 24.650 | 199,267 |
| 2025-05-07 | 25.650 | 26.800 | 25.350 | 25.600 | 25.600 | 323,216 |
| 2025-05-06 | 25.150 | 25.650 | 24.650 | 25.350 | 25.350 | 169,603 |
| 2025-05-05 | 25.950 | 26.350 | 25.050 | 25.150 | 25.150 | 608,653 |
| 2025-05-02 | 25.550 | 25.950 | 23.950 | 25.900 | 25.900 | 607,102 |
| 2025-04-30 | 25.850 | 25.900 | 24.650 | 25.000 | 25.000 | 295,009 |
| 2025-04-29 | 26.700 | 27.050 | 25.100 | 25.900 | 25.900 | 382,765 |
| 2025-04-28 | 28.100 | 28.100 | 26.500 | 26.700 | 26.700 | 423,245 |
| 2025-04-25 | 28.500 | 28.700 | 27.450 | 28.100 | 28.100 | 475,674 |
| 2025-04-24 | 26.750 | 28.700 | 24.650 | 27.600 | 27.600 | 664,973 |
| 2025-04-23 | 28.150 | 28.850 | 27.150 | 27.150 | 27.150 | 405,165 |
| 2025-04-22 | 26.750 | 28.000 | 26.700 | 27.750 | 27.750 | 324,618 |
| 2025-04-17 | 27.500 | 27.850 | 26.250 | 26.700 | 26.700 | 101,769 |
| 2025-04-16 | 27.950 | 28.000 | 27.300 | 27.550 | 27.550 | 107,442 |
| 2025-04-15 | 27.250 | 28.350 | 26.850 | 27.950 | 27.950 | 363,907 |
| 2025-04-14 | 27.550 | 27.950 | 26.600 | 27.250 | 27.250 | 356,076 |
| 2025-04-11 | 26.700 | 27.300 | 26.150 | 27.000 | 27.000 | 292,958 |
| 2025-04-10 | 28.000 | 28.000 | 25.500 | 26.400 | 26.400 | 589,844 |
| 2025-04-09 | 25.800 | 26.200 | 24.500 | 24.850 | 24.850 | 463,654 |
| 2025-04-08 | 25.000 | 26.900 | 25.000 | 26.600 | 26.600 | 492,250 |
| 2025-04-07 | 24.750 | 26.050 | 22.950 | 24.450 | 24.450 | 1,417,476 |
| 2025-04-04 | 29.000 | 29.400 | 26.050 | 26.600 | 26.600 | 699,210 |
| 2025-04-03 | 29.000 | 30.150 | 28.500 | 28.950 | 28.950 | 611,565 |
| 2025-04-02 | 30.950 | 30.950 | 28.300 | 29.600 | 29.600 | 617,833 |
| 2025-04-01 | 28.000 | 31.150 | 27.450 | 30.850 | 30.850 | 1,209,232 |
| 2025-03-31 | 26.800 | 27.250 | 25.900 | 26.650 | 26.650 | 487,345 |
| 2025-03-28 | 27.400 | 28.250 | 26.350 | 26.900 | 26.900 | 360,765 |
| 2025-03-27 | 26.700 | 28.000 | 26.050 | 27.500 | 27.500 | 465,039 |
| 2025-03-26 | 27.450 | 27.600 | 26.200 | 26.450 | 26.450 | 827,140 |
| 2025-03-25 | 26.200 | 27.450 | 25.200 | 26.600 | 26.600 | 662,554 |
| 2025-03-24 | 26.200 | 27.350 | 25.700 | 26.000 | 26.000 | 453,271 |
| 2025-03-21 | 25.900 | 26.300 | 25.400 | 25.950 | 25.950 | 211,706 |
| 2025-03-20 | 26.000 | 26.450 | 25.150 | 25.850 | 25.850 | 411,093 |
| 2025-03-19 | 27.500 | 27.500 | 24.800 | 25.700 | 25.700 | 1,881,917 |
| 2025-03-18 | 28.200 | 28.850 | 26.950 | 27.550 | 27.550 | 976,355 |
| 2025-03-17 | 27.000 | 28.200 | 26.050 | 28.100 | 28.100 | 776,654 |
| 2025-03-14 | 24.000 | 26.500 | 24.000 | 26.350 | 26.350 | 1,322,032 |
| 2025-03-13 | 24.750 | 24.750 | 22.950 | 23.400 | 23.400 | 481,259 |
| 2025-03-12 | 27.050 | 27.500 | 24.400 | 24.400 | 24.400 | 948,176 |
| 2025-03-11 | 22.800 | 26.700 | 22.800 | 26.450 | 26.450 | 1,966,206 |
| 2025-03-10 | 23.700 | 24.300 | 21.900 | 22.250 | 22.250 | 597,838 |
| 2025-03-07 | 24.000 | 24.250 | 22.300 | 23.400 | 23.400 | 745,104 |
| 2025-03-06 | 21.000 | 24.000 | 21.000 | 23.850 | 23.850 | 1,499,258 |
| 2025-03-05 | 19.900 | 21.000 | 19.540 | 20.700 | 20.700 | 1,105,035 |
| 2025-03-04 | 19.600 | 20.900 | 18.960 | 19.720 | 19.720 | 732,382 |
| 2025-03-03 | 20.000 | 21.100 | 19.600 | 19.600 | 19.600 | 541,474 |
| 2025-02-28 | 18.880 | 19.960 | 18.300 | 19.600 | 19.600 | 363,170 |
| 2025-02-27 | 19.320 | 19.360 | 18.680 | 18.800 | 18.800 | 146,561 |
| 2025-02-26 | 20.150 | 20.900 | 19.000 | 19.020 | 19.020 | 388,298 |
| 2025-02-25 | 19.900 | 20.700 | 19.420 | 20.150 | 20.150 | 501,259 |
| 2025-02-24 | 18.020 | 20.350 | 18.020 | 19.900 | 19.900 | 1,051,960 |
| 2025-02-21 | 19.200 | 19.600 | 16.700 | 17.500 | 17.500 | 707,187 |
| 2025-02-20 | 17.520 | 19.400 | 17.320 | 18.900 | 18.900 | 494,489 |
| 2025-02-19 | 17.620 | 18.300 | 17.140 | 17.480 | 17.480 | 304,542 |
| 2025-02-18 | 17.940 | 18.200 | 17.620 | 17.640 | 17.640 | 192,017 |
| 2025-02-17 | 17.340 | 18.100 | 17.100 | 18.100 | 18.100 | 251,008 |
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.