SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.980	10.200	9.980	10.000	10.000	11,500
2023-06-13	10.300	10.300	10.050	10.250	10.250	7,548
2023-06-12	10.500	10.700	10.300	10.500	10.500	12,746
2023-06-09	10.950	10.950	10.500	10.750	10.750	8,486
2023-06-08	11.050	11.250	10.900	11.000	11.000	9,616
2023-06-07	11.200	11.350	10.650	10.850	10.850	22,524
2023-06-05	11.200	11.350	11.200	11.300	11.300	2,880
2023-06-02	12.050	12.150	11.250	11.500	11.500	19,880
2023-06-01	11.250	12.050	11.000	12.050	12.050	12,077
2023-05-31	11.250	11.250	11.050	11.250	11.250	4,659
2023-05-30	11.200	11.250	11.000	11.200	11.200	8,361
2023-05-29	11.250	11.250	10.900	11.150	11.150	3,840
2023-05-26	11.150	11.700	11.000	11.250	11.250	8,945
2023-05-25	10.600	10.900	10.500	10.900	10.900	3,368
2023-05-24	11.200	11.200	10.650	11.000	11.000	11,584
2023-05-23	11.000	11.250	10.750	11.050	11.050	7,719
2023-05-22	11.600	11.600	10.950	11.100	11.100	3,517
2023-05-19	11.050	12.250	11.050	11.600	11.600	6,138
2023-05-17	12.050	12.050	11.450	11.800	11.800	3,164
2023-05-16	12.150	12.150	11.650	12.050	12.050	7,074
2023-05-15	12.200	12.550	12.000	12.150	12.150	3,686
2023-05-12	12.350	12.550	12.350	12.400	12.400	4,192
2023-05-11	12.550	12.550	12.150	12.400	12.400	5,903
2023-05-10	12.700	12.700	12.050	12.550	12.550	5,586
2023-05-09	12.000	13.000	11.300	12.700	12.700	27,086
2023-05-08	11.500	12.550	11.500	12.000	12.000	1,804
2023-05-05	11.150	12.950	11.150	11.450	11.450	10,639
2023-05-04	12.750	12.750	11.450	12.000	12.000	12,339
2023-05-03	10.900	13.100	10.300	12.950	12.950	44,886
2023-05-02	11.000	11.000	10.600	10.900	10.900	4,501
2023-04-28	10.950	11.950	10.400	11.000	11.000	5,780
2023-04-27	10.800	10.800	10.050	10.550	10.550	6,563
2023-04-26	11.450	11.450	9.920	10.800	10.800	4,554
2023-04-25	10.550	10.550	10.200	10.200	10.200	4,622
2023-04-24	9.800	10.000	9.400	9.940	9.940	5,587
2023-04-21	9.400	9.900	9.400	9.800	9.800	6,024
2023-04-20	9.460	10.000	9.140	9.960	9.960	891
2023-04-19	9.900	10.250	9.140	9.780	9.780	1,681
2023-04-18	10.300	10.400	9.680	9.900	9.900	10,892
2023-04-17	9.600	10.600	9.600	10.600	10.600	4,491
2023-04-14	9.420	10.000	9.420	10.000	10.000	10,671
2023-04-13	10.400	10.400	10.350	10.350	10.350	30
2023-04-12	11.850	11.850	9.180	10.150	10.150	608
2023-04-11	9.980	10.600	9.980	10.200	10.200	3,241
2023-04-06	9.980	9.980	9.980	9.980	9.980	500
2023-04-05	9.740	9.980	9.320	9.980	9.980	4,403
2023-04-04	9.500	10.000	9.400	9.780	9.780	35,087
2023-04-03	10.400	10.400	10.250	10.300	10.300	1,344
2023-03-31	9.740	10.700	9.420	10.400	10.400	21,586
2023-03-30	10.250	10.250	9.740	9.740	9.740	5,709
2023-03-29	10.500	10.500	8.560	9.960	9.960	13,652
2023-03-28	10.400	10.400	9.820	10.050	10.050	5,581
2023-03-27	12.000	12.000	10.200	10.400	10.400	16,601
2023-03-24	10.700	12.000	10.700	11.950	11.950	6,934
2023-03-23	10.950	11.800	10.150	11.800	11.800	4,102
2023-03-22	11.950	11.950	11.100	11.100	11.100	253
2023-03-21	11.200	11.200	10.200	11.000	11.000	12,331
2023-03-20	11.050	11.050	10.800	11.000	11.000	7,204
2023-03-17	11.850	11.900	11.850	11.900	11.900	267
2023-03-16	11.900	11.950	11.500	11.650	11.650	4,560

← NewerPage 15 of 21 · 1,260 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.