Ovzon AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 11.940 | 14.680 | 11.800 | 13.960 | 13.960 | 1,045,490 |
| 2024-11-14 | 10.700 | 12.340 | 10.260 | 10.960 | 10.960 | 693,776 |
| 2024-11-13 | 9.820 | 10.400 | 9.610 | 9.880 | 9.880 | 149,284 |
| 2024-11-12 | 10.400 | 10.500 | 9.560 | 9.830 | 9.830 | 399,113 |
| 2024-11-11 | 10.880 | 11.100 | 10.320 | 10.400 | 10.400 | 235,402 |
| 2024-11-08 | 10.860 | 10.860 | 10.500 | 10.840 | 10.840 | 128,314 |
| 2024-11-07 | 10.680 | 11.000 | 10.420 | 10.840 | 10.840 | 177,822 |
| 2024-11-06 | 11.740 | 12.000 | 10.540 | 10.660 | 10.660 | 339,809 |
| 2024-11-05 | 11.780 | 11.880 | 11.480 | 11.740 | 11.740 | 109,604 |
| 2024-11-04 | 12.100 | 12.300 | 11.560 | 11.820 | 11.820 | 184,220 |
| 2024-11-01 | 12.160 | 12.360 | 11.980 | 12.360 | 12.360 | 50,957 |
| 2024-10-31 | 12.300 | 12.440 | 12.040 | 12.300 | 12.300 | 89,362 |
| 2024-10-30 | 12.600 | 12.780 | 12.160 | 12.160 | 12.160 | 85,399 |
| 2024-10-29 | 12.880 | 13.100 | 12.600 | 12.780 | 12.780 | 57,242 |
| 2024-10-28 | 12.820 | 13.260 | 12.600 | 12.900 | 12.900 | 198,073 |
| 2024-10-25 | 11.940 | 12.860 | 11.860 | 12.660 | 12.660 | 116,469 |
| 2024-10-24 | 12.340 | 12.560 | 11.940 | 11.940 | 11.940 | 85,304 |
| 2024-10-23 | 12.140 | 12.400 | 11.720 | 12.340 | 12.340 | 142,417 |
| 2024-10-22 | 13.000 | 13.000 | 11.840 | 12.180 | 12.180 | 227,705 |
| 2024-10-21 | 12.540 | 13.080 | 12.160 | 12.200 | 12.200 | 133,706 |
| 2024-10-18 | 13.000 | 13.000 | 12.140 | 12.540 | 12.540 | 81,018 |
| 2024-10-17 | 12.360 | 13.360 | 12.140 | 12.560 | 12.560 | 296,485 |
| 2024-10-16 | 11.460 | 12.480 | 11.360 | 12.320 | 12.320 | 293,561 |
| 2024-10-15 | 11.860 | 12.300 | 11.280 | 11.460 | 11.460 | 260,657 |
| 2024-10-14 | 12.500 | 12.500 | 11.680 | 11.940 | 11.940 | 308,142 |
| 2024-10-11 | 12.700 | 13.160 | 12.280 | 12.540 | 12.540 | 158,833 |
| 2024-10-10 | 13.600 | 14.000 | 12.640 | 12.700 | 12.700 | 308,572 |
| 2024-10-09 | 14.920 | 14.920 | 13.700 | 13.800 | 13.800 | 211,088 |
| 2024-10-08 | 14.540 | 15.020 | 14.300 | 14.940 | 14.940 | 63,017 |
| 2024-10-07 | 15.040 | 15.040 | 14.540 | 14.600 | 14.600 | 55,819 |
| 2024-10-04 | 14.800 | 15.240 | 14.500 | 15.040 | 15.040 | 103,592 |
| 2024-10-03 | 14.880 | 15.260 | 14.540 | 14.740 | 14.740 | 63,572 |
| 2024-10-02 | 15.000 | 15.240 | 14.800 | 14.880 | 14.880 | 39,236 |
| 2024-10-01 | 15.320 | 15.740 | 14.820 | 14.820 | 14.820 | 45,900 |
| 2024-09-30 | 15.580 | 15.620 | 15.020 | 15.540 | 15.540 | 94,758 |
| 2024-09-27 | 15.200 | 15.600 | 15.080 | 15.560 | 15.560 | 53,633 |
| 2024-09-26 | 15.180 | 15.540 | 14.880 | 15.200 | 15.200 | 62,201 |
| 2024-09-25 | 14.500 | 15.600 | 14.500 | 15.180 | 15.180 | 145,247 |
| 2024-09-24 | 15.560 | 15.840 | 14.220 | 14.500 | 14.500 | 316,930 |
| 2024-09-23 | 15.820 | 16.660 | 15.320 | 15.560 | 15.560 | 87,695 |
| 2024-09-20 | 16.320 | 16.340 | 15.500 | 15.800 | 15.800 | 200,765 |
| 2024-09-19 | 16.880 | 16.900 | 16.240 | 16.340 | 16.340 | 156,892 |
| 2024-09-18 | 16.820 | 16.940 | 16.520 | 16.900 | 16.900 | 71,411 |
| 2024-09-17 | 16.600 | 17.100 | 16.380 | 16.840 | 16.840 | 166,566 |
| 2024-09-16 | 17.400 | 17.400 | 15.220 | 16.440 | 16.440 | 1,027,769 |
| 2024-09-13 | 18.660 | 18.700 | 17.400 | 17.400 | 17.400 | 304,627 |
| 2024-09-12 | 18.980 | 18.980 | 18.360 | 18.540 | 18.540 | 94,533 |
| 2024-09-11 | 18.920 | 19.120 | 18.560 | 18.620 | 18.620 | 68,204 |
| 2024-09-10 | 18.900 | 19.540 | 18.900 | 18.920 | 18.920 | 59,188 |
| 2024-09-09 | 18.780 | 19.060 | 18.340 | 18.900 | 18.900 | 111,818 |
| 2024-09-06 | 19.000 | 20.100 | 18.700 | 18.780 | 18.780 | 292,771 |
| 2024-09-05 | 19.680 | 20.200 | 19.000 | 19.000 | 19.000 | 89,192 |
| 2024-09-04 | 18.740 | 19.700 | 18.320 | 19.380 | 19.380 | 78,432 |
| 2024-09-03 | 19.540 | 19.680 | 18.740 | 18.760 | 18.760 | 146,889 |
| 2024-09-02 | 19.120 | 19.640 | 18.500 | 19.520 | 19.520 | 204,056 |
| 2024-08-30 | 19.000 | 19.340 | 18.900 | 18.940 | 18.940 | 82,145 |
| 2024-08-29 | 18.980 | 19.400 | 18.760 | 18.960 | 18.960 | 107,267 |
| 2024-08-28 | 19.040 | 19.380 | 18.820 | 18.820 | 18.820 | 43,809 |
| 2024-08-27 | 19.520 | 19.520 | 19.020 | 19.020 | 19.020 | 82,053 |
| 2024-08-26 | 20.000 | 20.100 | 19.400 | 19.520 | 19.520 | 107,225 |
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.