Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.280	33.400	31.700	33.000	33.000	435,957
2026-10-19	34.200	34.420	33.040	33.320	33.320	369,449
2026-10-16	33.160	34.620	32.700	34.240	34.240	764,623
2026-10-15	33.240	33.240	31.500	32.920	32.920	522,984
2026-10-14	31.720	33.920	31.620	33.240	33.240	696,505
2026-10-13	31.980	32.380	31.680	31.680	31.680	348,899
2026-10-12	32.400	32.880	32.260	32.260	32.260	324,425
2026-10-09	33.180	33.420	32.600	32.600	32.600	250,579
2026-10-08	33.860	34.000	32.940	32.940	32.940	216,195
2026-10-07	33.640	34.440	33.380	33.860	33.860	372,495
2026-10-06	34.160	34.320	33.600	33.820	33.820	286,632
2026-10-05	33.840	34.380	33.300	33.920	33.920	374,383
2026-10-02	36.180	36.640	33.600	33.940	33.940	941,595
2026-10-01	35.640	36.540	35.520	36.200	36.200	496,662
2026-09-30	37.040	37.040	34.800	35.640	35.640	1,530,965
2026-09-29	37.720	38.300	37.320	38.000	38.000	291,244
2026-09-28	38.680	39.880	37.300	37.540	37.540	933,999
2026-09-25	35.740	36.320	35.540	36.020	36.020	363,913
2026-09-24	36.500	36.720	35.260	35.300	35.300	388,690
2026-09-23	37.320	37.580	36.600	36.820	36.820	181,374
2026-09-22	37.320	38.480	37.200	37.320	37.320	387,982
2026-09-21	36.860	37.520	36.680	37.340	37.340	222,576
2026-09-18	38.100	38.400	36.860	36.860	36.860	573,007
2026-09-17	37.000	38.160	36.540	38.160	38.160	406,319
2026-09-16	36.940	38.340	36.540	37.000	37.000	263,355
2026-09-15	38.620	38.880	36.820	36.940	36.940	339,284
2026-09-14	39.000	39.160	38.320	38.700	38.700	285,802
2026-09-11	38.600	39.400	38.340	39.120	39.120	201,720
2026-09-10	39.960	40.300	38.320	38.700	38.700	348,007
2026-09-09	40.240	40.340	39.480	39.900	39.900	426,667
2026-09-08	39.040	40.680	38.600	40.400	40.400	411,660
2026-09-07	40.180	40.480	39.180	39.220	39.220	195,931
2026-09-04	39.380	40.520	39.080	40.180	40.180	335,992
2026-09-03	39.000	39.980	38.780	39.060	39.060	349,702
2026-09-02	37.520	38.880	36.840	38.880	38.880	921,676
2026-09-01	38.500	38.660	37.440	37.500	37.500	552,518
2026-08-31	40.580	40.580	38.880	38.900	38.900	527,846
2026-08-28	41.440	41.540	40.300	40.680	40.680	291,208
2026-08-27	41.300	42.280	41.140	41.400	41.400	548,376
2026-08-26	41.880	42.300	40.260	40.720	40.720	289,281
2026-08-25	41.320	41.920	40.760	41.920	41.920	390,559
2026-08-24	40.220	41.340	39.080	41.180	41.180	378,324
2026-08-21	40.220	41.680	39.540	40.160	40.160	719,268
2026-08-20	39.460	40.740	38.400	40.220	40.220	511,727
2026-08-19	39.480	39.860	37.600	39.480	39.480	551,364
2026-08-18	38.280	39.640	37.940	39.300	39.300	503,406
2026-08-17	38.060	38.860	37.400	38.420	38.420	327,651
2026-08-14	37.640	38.300	37.500	37.840	37.840	210,787
2026-08-13	37.780	38.600	37.600	37.780	37.780	287,912
2026-08-12	37.720	38.480	37.300	37.920	37.920	234,630
2026-08-11	37.800	38.300	37.560	37.620	37.620	234,520
2026-08-10	38.480	38.700	37.640	37.660	37.660	213,451
2026-08-07	38.520	38.960	37.880	38.480	38.480	269,999
2026-08-06	37.160	38.320	37.040	38.200	38.200	287,868
2026-08-05	37.960	38.620	36.920	37.200	37.200	317,167
2026-08-04	36.240	37.960	36.240	37.960	37.960	648,495
2026-08-03	37.640	37.800	35.620	36.220	36.220	638,812
2026-07-31	38.320	38.640	37.480	37.500	37.500	256,263
2026-07-30	37.840	38.400	37.460	37.980	37.980	377,387
2026-07-29	38.000	38.520	37.500	37.980	37.980	234,248

Page 1 of 3 · 129 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.