SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 20,361 |
| 2024-08-20 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 22,567 |
| 2024-08-19 | 7.050 | 7.100 | 6.450 | 7.100 | 7.100 | 15,223 |
| 2024-08-16 | 7.100 | 7.100 | 6.800 | 7.050 | 7.050 | 11,894 |
| 2024-08-15 | 7.000 | 7.300 | 6.900 | 7.200 | 7.200 | 34,276 |
| 2024-08-14 | 7.450 | 7.450 | 6.950 | 7.000 | 7.000 | 14,637 |
| 2024-08-13 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 11,230 |
| 2024-08-12 | 7.400 | 7.500 | 6.950 | 6.950 | 6.950 | 55,240 |
| 2024-08-09 | 7.400 | 7.400 | 7.050 | 7.400 | 7.400 | 28,429 |
| 2024-08-08 | 7.100 | 7.400 | 7.050 | 7.400 | 7.400 | 4,500 |
| 2024-08-07 | 6.750 | 6.950 | 6.650 | 6.950 | 6.950 | 20,235 |
| 2024-08-06 | 6.850 | 6.850 | 6.600 | 6.750 | 6.750 | 9,587 |
| 2024-08-05 | 7.150 | 7.150 | 6.600 | 6.950 | 6.950 | 8,901 |
| 2024-08-02 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 1,177 |
| 2024-08-01 | 7.250 | 7.450 | 6.950 | 6.950 | 6.950 | 50,307 |
| 2024-07-31 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 1,445 |
| 2024-07-30 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 5,528 |
| 2024-07-29 | 6.900 | 7.150 | 6.900 | 7.150 | 7.150 | 10,857 |
| 2024-07-26 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 10,659 |
| 2024-07-25 | 7.150 | 7.150 | 6.950 | 7.150 | 7.150 | 579 |
| 2024-07-24 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 30,472 |
| 2024-07-23 | 7.250 | 7.300 | 7.050 | 7.150 | 7.150 | 14,711 |
| 2024-07-22 | 6.900 | 7.300 | 6.900 | 7.250 | 7.250 | 8,292 |
| 2024-07-19 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 17,638 |
| 2024-07-18 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 1,601 |
| 2024-07-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 475 |
| 2024-07-16 | 6.950 | 7.150 | 6.950 | 7.150 | 7.150 | 1,497 |
| 2024-07-15 | 6.900 | 7.100 | 6.900 | 7.050 | 7.050 | 4,024 |
| 2024-07-12 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 6,859 |
| 2024-07-11 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 12,924 |
| 2024-07-10 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 67,542 |
| 2024-07-09 | 7.350 | 7.350 | 6.800 | 7.000 | 7.000 | 165,147 |
| 2024-07-08 | 7.250 | 7.250 | 7.000 | 7.200 | 7.200 | 31,482 |
| 2024-07-05 | 7.100 | 7.150 | 7.000 | 7.150 | 7.150 | 26,400 |
| 2024-07-04 | 7.000 | 7.300 | 6.950 | 7.100 | 7.100 | 46,609 |
| 2024-07-03 | 7.150 | 7.200 | 6.850 | 7.150 | 7.150 | 89,031 |
| 2024-07-02 | 7.450 | 7.450 | 6.850 | 7.000 | 7.000 | 68,846 |
| 2024-07-01 | 7.200 | 7.300 | 6.850 | 6.900 | 6.900 | 51,234 |
| 2024-06-28 | 7.150 | 7.400 | 7.050 | 7.200 | 7.200 | 56,655 |
| 2024-06-27 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 14,778 |
| 2024-06-26 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 3,672 |
| 2024-06-25 | 7.450 | 7.450 | 6.900 | 7.100 | 7.100 | 49,088 |
| 2024-06-24 | 7.000 | 7.200 | 7.000 | 7.100 | 7.100 | 27,171 |
| 2024-06-20 | 7.000 | 7.050 | 6.900 | 6.950 | 6.950 | 77,193 |
| 2024-06-19 | 7.350 | 7.350 | 6.750 | 6.900 | 6.900 | 166,980 |
| 2024-06-18 | 7.500 | 7.500 | 6.900 | 7.200 | 7.200 | 263,394 |
| 2024-06-17 | 8.100 | 8.100 | 7.050 | 7.550 | 7.550 | 273,596 |
| 2024-06-14 | 8.400 | 8.400 | 7.750 | 7.850 | 7.850 | 43,907 |
| 2024-06-13 | 8.300 | 8.400 | 7.750 | 8.400 | 8.400 | 150,019 |
| 2024-06-12 | 9.500 | 9.500 | 9.200 | 9.400 | 9.400 | 6,576 |
| 2024-06-11 | 8.950 | 9.500 | 8.950 | 9.500 | 9.500 | 20,041 |
| 2024-06-10 | 8.550 | 9.100 | 8.500 | 8.900 | 8.900 | 16,962 |
| 2024-06-07 | 8.500 | 8.950 | 8.450 | 8.600 | 8.600 | 30,512 |
| 2024-06-05 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 26,927 |
| 2024-06-04 | 8.400 | 8.500 | 8.300 | 8.500 | 8.500 | 13,503 |
| 2024-06-03 | 8.500 | 8.700 | 8.450 | 8.500 | 8.500 | 18,135 |
| 2024-05-31 | 8.920 | 8.920 | 8.500 | 8.660 | 8.660 | 38,213 |
| 2024-05-30 | 8.940 | 8.940 | 8.600 | 8.740 | 8.740 | 61,501 |
| 2024-05-29 | 9.300 | 9.300 | 9.080 | 9.200 | 9.200 | 2,219 |
| 2024-05-28 | 9.260 | 9.360 | 8.900 | 9.300 | 9.300 | 9,855 |
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.