SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.340	8.500	8.220	8.380	8.380	17,528
2023-09-06	8.300	8.300	8.060	8.180	8.180	5,934
2023-09-05	7.860	8.340	7.860	8.300	8.300	3,410
2023-09-04	8.440	8.440	7.920	8.180	8.180	35,719
2023-09-01	8.280	8.720	8.180	8.460	8.460	5,323
2023-08-31	8.560	8.560	7.980	8.160	8.160	30,300
2023-08-30	8.740	8.740	8.420	8.620	8.620	6,829
2023-08-29	8.680	8.740	8.600	8.740	8.740	8,390
2023-08-28	8.900	8.900	8.000	8.680	8.680	9,874
2023-08-25	9.100	9.160	8.740	8.900	8.900	15,329
2023-08-24	9.180	9.180	8.680	9.100	9.100	9,339
2023-08-23	9.040	9.040	8.700	9.020	9.020	1,133
2023-08-22	9.460	9.680	8.560	9.020	9.020	24,901
2023-08-21	9.360	9.360	9.020	9.300	9.300	4,399
2023-08-18	9.200	9.280	8.820	9.220	9.220	15,232
2023-08-17	9.820	9.820	9.060	9.200	9.200	22,202
2023-08-16	9.860	9.900	9.720	9.800	9.800	2,357
2023-08-15	9.800	9.880	9.660	9.860	9.860	4,179
2023-08-14	10.000	10.150	9.820	9.820	9.820	3,430
2023-08-11	10.050	10.050	9.980	10.000	10.000	525
2023-08-10	9.840	10.000	9.660	9.980	9.980	2,372
2023-08-09	9.980	10.050	9.700	9.780	9.780	19,661
2023-08-08	10.200	10.200	9.560	9.960	9.960	28,867
2023-08-07	10.350	10.450	10.250	10.250	10.250	1,987
2023-08-04	10.750	10.750	10.750	10.750	10.750	64
2023-08-03	10.550	10.750	10.350	10.750	10.750	1,522
2023-08-02	10.400	10.500	10.350	10.500	10.500	3,703
2023-08-01	10.950	10.950	10.650	10.950	10.950	872
2023-07-31	10.600	11.000	10.050	10.800	10.800	21,530
2023-07-28	10.500	10.600	10.350	10.600	10.600	1,713
2023-07-27	10.550	10.600	10.550	10.600	10.600	9,938
2023-07-26	10.900	10.900	10.550	10.600	10.600	1,290
2023-07-25	10.600	10.900	10.200	10.900	10.900	14,244
2023-07-24	10.300	10.950	10.300	10.950	10.950	6,229
2023-07-21	10.550	10.700	10.500	10.700	10.700	9,393
2023-07-20	10.750	11.750	10.550	10.850	10.850	7,518
2023-07-19	10.600	10.600	10.550	10.600	10.600	8,110
2023-07-18	10.600	11.000	10.600	10.600	10.600	5,745
2023-07-17	10.850	10.850	10.400	10.450	10.450	5,953
2023-07-14	10.250	11.000	10.100	11.000	11.000	15,975
2023-07-13	10.600	10.650	10.200	10.250	10.250	4,814
2023-07-12	10.550	10.600	10.150	10.300	10.300	7,727
2023-07-11	10.750	10.950	10.550	10.800	10.800	8,147
2023-07-10	10.750	11.000	10.750	11.000	11.000	130
2023-07-07	11.000	11.100	10.950	11.050	11.050	688
2023-07-06	10.600	10.800	10.600	10.800	10.800	31
2023-07-05	10.800	10.900	10.450	10.900	10.900	4,973
2023-07-04	10.800	10.800	10.150	10.800	10.800	6,616
2023-07-03	10.700	11.300	10.550	11.300	11.300	4,661
2023-06-30	10.700	11.300	10.700	11.300	11.300	7,883
2023-06-29	10.500	11.250	10.350	11.250	11.250	23,557
2023-06-28	10.700	11.150	10.700	11.150	11.150	159
2023-06-27	10.700	10.700	10.500	10.700	10.700	4,259
2023-06-26	10.900	10.900	10.500	10.850	10.850	4,247
2023-06-22	10.900	10.900	10.700	10.900	10.900	3,658
2023-06-21	11.100	11.100	10.600	10.950	10.950	2,919
2023-06-20	11.150	11.200	11.000	11.200	11.200	1,490
2023-06-19	10.950	11.200	10.750	11.200	11.200	3,967
2023-06-16	11.150	11.200	10.950	11.200	11.200	2,387
2023-06-15	10.000	11.950	10.000	10.950	10.950	22,472

← NewerPage 14 of 21 · 1,255 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.