SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8.640 | 9.280 | 8.640 | 9.280 | 9.280 | 16,618 |
| 2024-05-23 | 9.000 | 9.320 | 8.960 | 9.280 | 9.280 | 7,925 |
| 2024-05-22 | 9.280 | 9.280 | 9.060 | 9.260 | 9.260 | 2,756 |
| 2024-05-21 | 9.000 | 9.280 | 9.000 | 9.280 | 9.280 | 13,398 |
| 2024-05-20 | 9.320 | 9.320 | 9.140 | 9.280 | 9.280 | 3,931 |
| 2024-05-17 | 9.000 | 9.320 | 9.000 | 9.320 | 9.320 | 32,956 |
| 2024-05-16 | 9.280 | 9.680 | 9.120 | 9.140 | 9.140 | 27,567 |
| 2024-05-15 | 9.500 | 9.500 | 8.700 | 8.980 | 8.980 | 41,682 |
| 2024-05-14 | 9.520 | 9.800 | 9.440 | 9.440 | 9.440 | 27,210 |
| 2024-05-13 | 8.340 | 9.680 | 8.340 | 9.680 | 9.680 | 47,678 |
| 2024-05-10 | 9.500 | 9.500 | 9.360 | 9.460 | 9.460 | 18,762 |
| 2024-05-08 | 8.420 | 9.780 | 8.300 | 9.500 | 9.500 | 43,892 |
| 2024-05-07 | 8.740 | 9.080 | 8.680 | 8.720 | 8.720 | 26,945 |
| 2024-05-06 | 8.020 | 9.020 | 7.420 | 8.740 | 8.740 | 43,581 |
| 2024-05-03 | 7.160 | 8.000 | 7.160 | 8.000 | 8.000 | 56,724 |
| 2024-05-02 | 7.000 | 7.700 | 7.000 | 7.520 | 7.520 | 42,638 |
| 2024-04-30 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 24,990 |
| 2024-04-29 | 6.680 | 6.940 | 6.520 | 6.840 | 6.840 | 28,242 |
| 2024-04-26 | 6.300 | 6.380 | 6.100 | 6.380 | 6.380 | 10,070 |
| 2024-04-25 | 6.120 | 6.360 | 5.920 | 6.360 | 6.360 | 33,003 |
| 2024-04-24 | 6.120 | 6.380 | 6.120 | 6.380 | 6.380 | 24,456 |
| 2024-04-23 | 6.200 | 6.420 | 6.060 | 6.380 | 6.380 | 82,499 |
| 2024-04-22 | 6.140 | 6.200 | 6.000 | 6.200 | 6.200 | 13,251 |
| 2024-04-19 | 6.480 | 6.480 | 6.020 | 6.200 | 6.200 | 23,249 |
| 2024-04-18 | 6.500 | 6.640 | 6.380 | 6.500 | 6.500 | 12,792 |
| 2024-04-17 | 6.500 | 6.580 | 6.400 | 6.560 | 6.560 | 13,850 |
| 2024-04-16 | 6.620 | 6.940 | 6.500 | 6.900 | 6.900 | 24,921 |
| 2024-04-15 | 7.900 | 7.900 | 6.620 | 6.620 | 6.620 | 60,711 |
| 2024-04-12 | 6.060 | 8.000 | 6.040 | 8.000 | 8.000 | 120,534 |
| 2024-04-11 | 6.020 | 6.080 | 6.020 | 6.080 | 6.080 | 682 |
| 2024-04-10 | 6.080 | 6.200 | 6.080 | 6.080 | 6.080 | 3,101 |
| 2024-04-09 | 6.200 | 6.200 | 6.060 | 6.180 | 6.180 | 5,970 |
| 2024-04-08 | 6.200 | 6.240 | 6.000 | 6.140 | 6.140 | 18,544 |
| 2024-04-05 | 6.380 | 6.480 | 6.060 | 6.300 | 6.300 | 41,750 |
| 2024-04-04 | 6.380 | 6.380 | 6.100 | 6.100 | 6.100 | 15,639 |
| 2024-04-03 | 6.760 | 6.800 | 6.140 | 6.380 | 6.380 | 29,885 |
| 2024-04-02 | 6.680 | 6.780 | 6.520 | 6.660 | 6.660 | 18,057 |
| 2024-03-28 | 6.680 | 6.700 | 6.380 | 6.680 | 6.680 | 734 |
| 2024-03-27 | 6.480 | 6.700 | 6.380 | 6.380 | 6.380 | 17,046 |
| 2024-03-26 | 6.500 | 6.520 | 6.320 | 6.520 | 6.520 | 8,283 |
| 2024-03-25 | 6.100 | 6.660 | 6.100 | 6.200 | 6.200 | 21,566 |
| 2024-03-22 | 6.360 | 6.380 | 6.040 | 6.200 | 6.200 | 16,616 |
| 2024-03-21 | 6.340 | 6.400 | 6.240 | 6.400 | 6.400 | 6,148 |
| 2024-03-20 | 6.260 | 6.560 | 6.140 | 6.380 | 6.380 | 21,788 |
| 2024-03-19 | 6.200 | 6.360 | 6.100 | 6.280 | 6.280 | 5,264 |
| 2024-03-18 | 6.180 | 6.180 | 6.000 | 6.180 | 6.180 | 16,337 |
| 2024-03-15 | 6.280 | 6.360 | 6.180 | 6.180 | 6.180 | 5,492 |
| 2024-03-14 | 6.800 | 6.800 | 6.280 | 6.400 | 6.400 | 16,802 |
| 2024-03-13 | 6.520 | 6.800 | 6.440 | 6.780 | 6.780 | 23,378 |
| 2024-03-12 | 6.700 | 6.760 | 6.500 | 6.760 | 6.760 | 5,451 |
| 2024-03-11 | 7.020 | 7.200 | 6.560 | 6.700 | 6.700 | 4,847 |
| 2024-03-08 | 6.220 | 6.560 | 6.220 | 6.560 | 6.560 | 6,121 |
| 2024-03-07 | 6.300 | 6.600 | 6.080 | 6.420 | 6.420 | 20,163 |
| 2024-03-06 | 5.940 | 6.100 | 5.780 | 6.100 | 6.100 | 11,599 |
| 2024-03-05 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 8,049 |
| 2024-03-04 | 5.940 | 6.000 | 5.780 | 5.780 | 5.780 | 10,869 |
| 2024-03-01 | 5.940 | 5.940 | 5.700 | 5.920 | 5.920 | 25,576 |
| 2024-02-29 | 5.980 | 5.980 | 5.700 | 5.960 | 5.960 | 27,347 |
| 2024-02-28 | 6.640 | 6.640 | 5.460 | 5.960 | 5.960 | 36,018 |
| 2024-02-27 | 6.040 | 6.220 | 6.040 | 6.180 | 6.180 | 12,198 |
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.