Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 17.980 | 18.100 | 17.100 | 17.260 | 17.260 | 191,905 |
| 2025-02-13 | 18.000 | 18.400 | 17.880 | 17.940 | 17.940 | 126,251 |
| 2025-02-12 | 18.180 | 18.280 | 17.800 | 17.800 | 17.800 | 101,085 |
| 2025-02-11 | 18.780 | 18.900 | 18.000 | 18.180 | 18.180 | 133,986 |
| 2025-02-10 | 17.880 | 18.900 | 17.880 | 18.560 | 18.560 | 254,282 |
| 2025-02-07 | 18.000 | 18.000 | 17.380 | 17.720 | 17.720 | 148,384 |
| 2025-02-06 | 17.720 | 18.000 | 17.520 | 18.000 | 18.000 | 99,839 |
| 2025-02-05 | 18.040 | 18.040 | 17.720 | 17.740 | 17.740 | 141,924 |
| 2025-02-04 | 18.380 | 18.680 | 17.860 | 18.080 | 18.080 | 181,330 |
| 2025-02-03 | 18.380 | 18.560 | 17.900 | 18.380 | 18.380 | 276,191 |
| 2025-01-31 | 18.980 | 19.580 | 18.680 | 19.000 | 19.000 | 193,449 |
| 2025-01-30 | 19.200 | 19.280 | 18.620 | 18.960 | 18.960 | 156,368 |
| 2025-01-29 | 19.020 | 19.620 | 18.740 | 19.120 | 19.120 | 148,580 |
| 2025-01-28 | 19.400 | 19.780 | 19.000 | 19.020 | 19.020 | 210,976 |
| 2025-01-27 | 20.400 | 20.400 | 19.100 | 19.200 | 19.200 | 475,314 |
| 2025-01-24 | 20.600 | 20.850 | 19.940 | 20.600 | 20.600 | 214,180 |
| 2025-01-23 | 19.680 | 20.850 | 19.480 | 20.400 | 20.400 | 319,261 |
| 2025-01-22 | 20.700 | 20.800 | 19.440 | 19.440 | 19.440 | 319,793 |
| 2025-01-21 | 20.400 | 20.750 | 19.520 | 20.700 | 20.700 | 335,982 |
| 2025-01-20 | 22.000 | 22.400 | 20.350 | 20.700 | 20.700 | 820,109 |
| 2025-01-17 | 20.600 | 22.350 | 20.100 | 21.950 | 21.950 | 1,005,357 |
| 2025-01-16 | 19.300 | 21.050 | 19.300 | 20.200 | 20.200 | 1,349,431 |
| 2025-01-15 | 16.920 | 19.600 | 16.920 | 19.120 | 19.120 | 560,515 |
| 2025-01-14 | 16.620 | 16.980 | 16.260 | 16.600 | 16.600 | 100,873 |
| 2025-01-13 | 16.540 | 16.840 | 16.100 | 16.200 | 16.200 | 105,470 |
| 2025-01-10 | 17.500 | 17.500 | 16.540 | 16.540 | 16.540 | 183,245 |
| 2025-01-09 | 17.400 | 17.600 | 17.040 | 17.480 | 17.480 | 73,553 |
| 2025-01-08 | 17.740 | 17.840 | 17.280 | 17.320 | 17.320 | 128,711 |
| 2025-01-07 | 19.000 | 19.000 | 17.500 | 17.520 | 17.520 | 425,319 |
| 2025-01-03 | 19.100 | 19.600 | 18.600 | 19.000 | 19.000 | 423,117 |
| 2025-01-02 | 17.460 | 19.300 | 17.300 | 19.100 | 19.100 | 458,625 |
| 2024-12-30 | 17.560 | 17.560 | 16.760 | 17.120 | 17.120 | 150,128 |
| 2024-12-27 | 17.280 | 18.000 | 16.980 | 17.560 | 17.560 | 167,951 |
| 2024-12-23 | 16.660 | 17.300 | 16.320 | 17.160 | 17.160 | 195,699 |
| 2024-12-20 | 16.760 | 16.760 | 15.420 | 16.240 | 16.240 | 262,657 |
| 2024-12-19 | 16.600 | 17.180 | 15.800 | 16.800 | 16.800 | 205,147 |
| 2024-12-18 | 15.000 | 16.820 | 14.920 | 16.620 | 16.620 | 1,092,527 |
| 2024-12-17 | 12.960 | 13.180 | 12.760 | 13.120 | 13.120 | 80,505 |
| 2024-12-16 | 12.640 | 13.020 | 12.500 | 13.020 | 13.020 | 71,553 |
| 2024-12-13 | 13.000 | 13.160 | 12.560 | 12.660 | 12.660 | 104,748 |
| 2024-12-12 | 12.860 | 13.400 | 12.500 | 13.060 | 13.060 | 144,413 |
| 2024-12-11 | 13.040 | 13.040 | 12.520 | 12.860 | 12.860 | 126,061 |
| 2024-12-10 | 13.140 | 13.180 | 12.860 | 12.960 | 12.960 | 103,236 |
| 2024-12-09 | 13.400 | 13.460 | 12.820 | 13.220 | 13.220 | 287,263 |
| 2024-12-06 | 13.100 | 13.400 | 13.020 | 13.380 | 13.380 | 108,338 |
| 2024-12-05 | 13.660 | 13.860 | 13.040 | 13.100 | 13.100 | 154,453 |
| 2024-12-04 | 13.860 | 14.020 | 13.320 | 13.760 | 13.760 | 131,408 |
| 2024-12-03 | 13.620 | 14.240 | 13.400 | 13.800 | 13.800 | 162,674 |
| 2024-12-02 | 13.440 | 14.300 | 13.200 | 13.620 | 13.620 | 303,882 |
| 2024-11-29 | 14.400 | 14.400 | 13.320 | 14.000 | 14.000 | 629,279 |
| 2024-11-28 | 14.500 | 15.000 | 14.040 | 14.200 | 14.200 | 155,711 |
| 2024-11-27 | 14.000 | 14.320 | 13.640 | 14.280 | 14.280 | 203,201 |
| 2024-11-26 | 14.860 | 14.980 | 13.620 | 13.960 | 13.960 | 371,251 |
| 2024-11-25 | 15.480 | 15.800 | 14.480 | 14.820 | 14.820 | 216,503 |
| 2024-11-22 | 15.720 | 16.160 | 14.400 | 15.360 | 15.360 | 315,770 |
| 2024-11-21 | 14.100 | 15.680 | 13.600 | 15.540 | 15.540 | 233,210 |
| 2024-11-20 | 14.140 | 14.360 | 13.580 | 14.040 | 14.040 | 109,838 |
| 2024-11-19 | 13.580 | 14.300 | 13.140 | 14.100 | 14.100 | 128,794 |
| 2024-11-18 | 13.940 | 14.500 | 12.920 | 13.480 | 13.480 | 343,410 |
| 2024-11-15 | 11.940 | 14.680 | 11.800 | 13.960 | 13.960 | 1,045,490 |
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.