SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.040 | 6.220 | 6.040 | 6.180 | 6.180 | 12,198 |
| 2024-02-26 | 6.340 | 6.340 | 6.020 | 6.040 | 6.040 | 66,436 |
| 2024-02-23 | 6.480 | 6.500 | 6.320 | 6.500 | 6.500 | 5,074 |
| 2024-02-22 | 6.500 | 6.500 | 6.280 | 6.500 | 6.500 | 6,111 |
| 2024-02-21 | 6.600 | 6.760 | 6.200 | 6.760 | 6.760 | 19,059 |
| 2024-02-20 | 6.480 | 6.920 | 6.480 | 6.780 | 6.780 | 7,539 |
| 2024-02-19 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 14,428 |
| 2024-02-16 | 6.480 | 6.680 | 6.400 | 6.600 | 6.600 | 14,669 |
| 2024-02-15 | 6.980 | 6.980 | 6.440 | 6.480 | 6.480 | 30,602 |
| 2024-02-14 | 6.800 | 7.400 | 6.720 | 7.000 | 7.000 | 92,164 |
| 2024-02-13 | 6.500 | 6.840 | 6.500 | 6.800 | 6.800 | 7,970 |
| 2024-02-12 | 6.700 | 6.880 | 6.460 | 6.620 | 6.620 | 35,004 |
| 2024-02-09 | 6.400 | 7.000 | 6.400 | 6.820 | 6.820 | 11,459 |
| 2024-02-08 | 6.900 | 7.580 | 6.200 | 6.500 | 6.500 | 17,592 |
| 2024-02-07 | 6.820 | 7.180 | 6.580 | 6.620 | 6.620 | 20,679 |
| 2024-02-06 | 6.480 | 7.200 | 6.440 | 7.200 | 7.200 | 13,432 |
| 2024-02-05 | 6.520 | 7.100 | 6.220 | 6.500 | 6.500 | 44,997 |
| 2024-02-02 | 6.420 | 6.640 | 6.200 | 6.380 | 6.380 | 20,944 |
| 2024-02-01 | 6.700 | 6.700 | 6.420 | 6.460 | 6.460 | 16,537 |
| 2024-01-31 | 6.700 | 6.700 | 6.500 | 6.680 | 6.680 | 2,975 |
| 2024-01-30 | 6.700 | 6.700 | 6.680 | 6.680 | 6.680 | 20,272 |
| 2024-01-29 | 6.520 | 6.700 | 6.520 | 6.680 | 6.680 | 1,628 |
| 2024-01-26 | 6.640 | 6.640 | 6.360 | 6.520 | 6.520 | 7,832 |
| 2024-01-25 | 6.140 | 6.380 | 6.080 | 6.300 | 6.300 | 78,779 |
| 2024-01-24 | 6.420 | 6.420 | 6.120 | 6.380 | 6.380 | 44,265 |
| 2024-01-23 | 6.580 | 6.580 | 6.160 | 6.320 | 6.320 | 53,255 |
| 2024-01-22 | 6.600 | 6.640 | 6.420 | 6.580 | 6.580 | 48,373 |
| 2024-01-19 | 6.940 | 6.940 | 6.660 | 6.660 | 6.660 | 27,319 |
| 2024-01-18 | 6.860 | 6.980 | 6.740 | 6.940 | 6.940 | 10,930 |
| 2024-01-17 | 6.880 | 6.940 | 6.800 | 6.940 | 6.940 | 24,792 |
| 2024-01-16 | 7.080 | 7.100 | 7.080 | 7.080 | 7.080 | 2,110 |
| 2024-01-15 | 7.200 | 7.800 | 7.020 | 7.180 | 7.180 | 41,695 |
| 2024-01-12 | 6.820 | 7.040 | 6.800 | 6.960 | 6.960 | 9,508 |
| 2024-01-11 | 7.020 | 7.020 | 6.700 | 6.980 | 6.980 | 49,893 |
| 2024-01-10 | 7.020 | 7.300 | 7.020 | 7.060 | 7.060 | 26,072 |
| 2024-01-09 | 6.880 | 7.080 | 6.540 | 7.020 | 7.020 | 20,623 |
| 2024-01-08 | 7.200 | 7.200 | 6.760 | 6.880 | 6.880 | 20,207 |
| 2024-01-05 | 7.080 | 7.280 | 7.080 | 7.200 | 7.200 | 9,706 |
| 2024-01-04 | 7.180 | 7.300 | 7.140 | 7.300 | 7.300 | 8,573 |
| 2024-01-03 | 7.420 | 7.420 | 7.220 | 7.420 | 7.420 | 4,960 |
| 2024-01-02 | 7.280 | 7.420 | 7.240 | 7.420 | 7.420 | 6,769 |
| 2023-12-29 | 7.200 | 7.280 | 7.000 | 7.280 | 7.280 | 32,546 |
| 2023-12-28 | 7.460 | 7.460 | 7.200 | 7.460 | 7.460 | 9,011 |
| 2023-12-27 | 7.300 | 7.400 | 7.180 | 7.400 | 7.400 | 24,120 |
| 2023-12-22 | 7.480 | 7.480 | 7.020 | 7.300 | 7.300 | 17,304 |
| 2023-12-21 | 7.000 | 7.080 | 6.940 | 7.000 | 7.000 | 22,678 |
| 2023-12-20 | 7.340 | 7.340 | 7.060 | 7.220 | 7.220 | 11,932 |
| 2023-12-19 | 7.500 | 7.500 | 7.080 | 7.100 | 7.100 | 36,053 |
| 2023-12-18 | 7.500 | 7.720 | 7.300 | 7.400 | 7.400 | 38,051 |
| 2023-12-15 | 6.840 | 7.900 | 6.840 | 7.260 | 7.260 | 26,476 |
| 2023-12-14 | 7.300 | 7.400 | 6.720 | 7.000 | 7.000 | 96,249 |
| 2023-12-13 | 7.100 | 7.380 | 7.100 | 7.200 | 7.200 | 6,647 |
| 2023-12-12 | 7.360 | 7.360 | 7.020 | 7.020 | 7.020 | 3,460 |
| 2023-12-11 | 7.560 | 7.700 | 6.980 | 7.360 | 7.360 | 28,485 |
| 2023-12-08 | 7.380 | 7.720 | 7.380 | 7.700 | 7.700 | 15,765 |
| 2023-12-07 | 7.540 | 7.760 | 7.280 | 7.500 | 7.500 | 15,731 |
| 2023-12-06 | 7.580 | 7.580 | 7.260 | 7.260 | 7.260 | 12,322 |
| 2023-12-05 | 7.340 | 7.900 | 7.240 | 7.400 | 7.400 | 19,915 |
| 2023-12-04 | 7.300 | 7.500 | 6.900 | 6.900 | 6.900 | 65,406 |
| 2023-12-01 | 7.080 | 7.100 | 6.920 | 7.100 | 7.100 | 6,185 |
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.