SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 7.420 | 7.420 | 7.100 | 7.100 | 7.100 | 21,730 |
| 2023-11-29 | 7.560 | 7.560 | 7.220 | 7.260 | 7.260 | 7,868 |
| 2023-11-28 | 8.160 | 8.200 | 7.580 | 7.580 | 7.580 | 34,900 |
| 2023-11-27 | 7.360 | 8.280 | 7.100 | 8.140 | 8.140 | 6,057 |
| 2023-11-24 | 7.220 | 7.360 | 7.080 | 7.300 | 7.300 | 6,441 |
| 2023-11-23 | 6.980 | 7.200 | 6.760 | 7.200 | 7.200 | 18,211 |
| 2023-11-22 | 7.200 | 7.200 | 6.720 | 6.720 | 6.720 | 19,251 |
| 2023-11-21 | 7.180 | 7.200 | 7.000 | 7.200 | 7.200 | 32,276 |
| 2023-11-20 | 7.420 | 7.420 | 6.760 | 7.200 | 7.200 | 4,544 |
| 2023-11-17 | 7.520 | 7.520 | 7.280 | 7.420 | 7.420 | 6,590 |
| 2023-11-16 | 7.600 | 7.600 | 7.360 | 7.580 | 7.580 | 2,440 |
| 2023-11-15 | 8.140 | 8.140 | 7.460 | 7.600 | 7.600 | 7,721 |
| 2023-11-14 | 7.400 | 8.480 | 7.400 | 7.800 | 7.800 | 26,415 |
| 2023-11-13 | 7.780 | 8.000 | 7.420 | 7.560 | 7.560 | 3,030 |
| 2023-11-10 | 7.700 | 7.780 | 7.620 | 7.640 | 7.640 | 17,100 |
| 2023-11-09 | 7.540 | 7.900 | 7.500 | 7.700 | 7.700 | 34,540 |
| 2023-11-08 | 6.960 | 8.880 | 6.960 | 7.400 | 7.400 | 24,544 |
| 2023-11-07 | 6.880 | 6.880 | 6.660 | 6.860 | 6.860 | 10,108 |
| 2023-11-06 | 6.860 | 6.980 | 6.860 | 6.980 | 6.980 | 2,576 |
| 2023-11-03 | 7.260 | 7.280 | 6.880 | 7.000 | 7.000 | 14,516 |
| 2023-11-02 | 6.840 | 7.540 | 6.840 | 7.140 | 7.140 | 14,734 |
| 2023-11-01 | 7.000 | 7.000 | 6.760 | 6.980 | 6.980 | 3,997 |
| 2023-10-31 | 6.980 | 6.980 | 6.800 | 6.940 | 6.940 | 13,242 |
| 2023-10-30 | 7.280 | 7.280 | 6.980 | 7.080 | 7.080 | 24,831 |
| 2023-10-27 | 7.400 | 7.400 | 7.160 | 7.280 | 7.280 | 3,815 |
| 2023-10-26 | 7.480 | 7.480 | 7.200 | 7.340 | 7.340 | 16,357 |
| 2023-10-25 | 7.360 | 7.620 | 7.220 | 7.480 | 7.480 | 6,923 |
| 2023-10-24 | 7.240 | 7.500 | 7.240 | 7.360 | 7.360 | 11,162 |
| 2023-10-23 | 7.200 | 7.260 | 7.120 | 7.140 | 7.140 | 4,688 |
| 2023-10-20 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 10 |
| 2023-10-19 | 7.100 | 7.100 | 6.880 | 7.080 | 7.080 | 279 |
| 2023-10-18 | 6.960 | 7.100 | 6.940 | 7.100 | 7.100 | 6,607 |
| 2023-10-17 | 7.000 | 7.060 | 6.840 | 6.980 | 6.980 | 4,705 |
| 2023-10-16 | 7.060 | 7.080 | 6.800 | 7.000 | 7.000 | 31,506 |
| 2023-10-13 | 7.500 | 7.500 | 7.020 | 7.200 | 7.200 | 19,841 |
| 2023-10-12 | 7.560 | 7.700 | 7.500 | 7.660 | 7.660 | 10,083 |
| 2023-10-11 | 7.700 | 7.700 | 7.560 | 7.680 | 7.680 | 666 |
| 2023-10-10 | 7.840 | 7.960 | 7.600 | 7.700 | 7.700 | 11,034 |
| 2023-10-09 | 7.560 | 7.840 | 7.560 | 7.840 | 7.840 | 1,333 |
| 2023-10-06 | 7.940 | 7.960 | 7.700 | 7.920 | 7.920 | 14,016 |
| 2023-10-05 | 8.140 | 8.140 | 7.800 | 7.940 | 7.940 | 7,256 |
| 2023-10-04 | 7.880 | 8.140 | 7.880 | 8.140 | 8.140 | 4,030 |
| 2023-10-03 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 528 |
| 2023-10-02 | 8.000 | 8.140 | 7.840 | 8.140 | 8.140 | 2,306 |
| 2023-09-29 | 8.000 | 8.100 | 7.760 | 8.000 | 8.000 | 3,861 |
| 2023-09-28 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 2,536 |
| 2023-09-27 | 8.160 | 8.200 | 7.940 | 8.100 | 8.100 | 2,438 |
| 2023-09-26 | 7.980 | 8.340 | 7.840 | 8.240 | 8.240 | 7,610 |
| 2023-09-25 | 8.280 | 8.280 | 8.000 | 8.180 | 8.180 | 1,055 |
| 2023-09-22 | 8.160 | 8.440 | 8.140 | 8.280 | 8.280 | 1,324 |
| 2023-09-21 | 8.400 | 8.420 | 8.160 | 8.420 | 8.420 | 2,819 |
| 2023-09-20 | 8.100 | 8.420 | 8.080 | 8.420 | 8.420 | 7,010 |
| 2023-09-19 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 31 |
| 2023-09-18 | 7.920 | 8.200 | 7.920 | 8.200 | 8.200 | 1,235 |
| 2023-09-15 | 8.000 | 8.240 | 8.000 | 8.240 | 8.240 | 28 |
| 2023-09-14 | 7.920 | 8.240 | 7.780 | 8.240 | 8.240 | 2,655 |
| 2023-09-13 | 8.040 | 8.140 | 7.840 | 8.120 | 8.120 | 11,033 |
| 2023-09-12 | 8.540 | 8.540 | 8.140 | 8.260 | 8.260 | 7,844 |
| 2023-09-11 | 8.600 | 8.600 | 8.180 | 8.560 | 8.560 | 9,864 |
| 2023-09-08 | 8.600 | 8.600 | 8.380 | 8.400 | 8.400 | 312 |
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.