SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	12.300	12.300	11.850	11.900	11.900	2,102
2023-03-14	10.900	12.350	10.500	12.350	12.350	1,170
2023-03-13	10.350	10.400	9.840	10.400	10.400	3,639
2023-03-10	10.750	10.850	10.000	10.550	10.550	13,798
2023-03-09	10.550	10.950	10.550	10.900	10.900	4,310
2023-03-08	10.550	11.200	10.550	11.150	11.150	3,207
2023-03-07	11.150	11.200	10.450	11.200	11.200	28,807
2023-03-06	11.550	11.550	10.550	11.250	11.250	6,176
2023-03-03	11.500	11.600	11.000	11.350	11.350	15,485
2023-03-02	11.500	11.650	11.250	11.500	11.500	6,995
2023-03-01	12.100	12.100	11.300	11.750	11.750	23,406
2023-02-28	12.100	12.250	11.500	12.250	12.250	6,236
2023-02-27	12.000	12.400	11.400	12.100	12.100	5,382
2023-02-24	11.750	12.450	11.000	11.700	11.700	7,154
2023-02-23	12.000	12.450	11.700	12.450	12.450	26,314
2023-02-22	11.900	11.900	11.500	11.700	11.700	9,182
2023-02-21	11.900	12.250	11.700	11.950	11.950	4,827
2023-02-20	11.900	12.750	11.900	12.650	12.650	3,664
2023-02-17	12.100	12.750	12.100	12.700	12.700	11,295
2023-02-16	12.750	12.750	11.650	11.850	11.850	10,390
2023-02-15	12.500	12.500	12.200	12.500	12.500	932
2023-02-14	12.100	12.500	12.100	12.450	12.450	3,658
2023-02-13	11.900	12.300	11.650	12.200	12.200	1,893
2023-02-10	12.700	12.700	11.700	12.350	12.350	2,936
2023-02-09	12.400	12.500	12.400	12.500	12.500	1,563
2023-02-08	12.000	12.500	12.000	12.450	12.450	7,258
2023-02-07	12.500	12.500	12.300	12.300	12.300	717
2023-02-06	11.650	12.750	11.650	12.700	12.700	22,720
2023-02-03	11.500	11.900	11.450	11.700	11.700	12,429
2023-02-02	12.000	12.000	11.550	12.000	12.000	15,566
2023-02-01	12.000	12.000	12.000	12.000	12.000	290
2023-01-31	11.750	12.000	11.700	12.000	12.000	11,353
2023-01-30	12.350	12.350	11.850	12.150	12.150	9,126
2023-01-27	11.700	12.250	11.700	12.250	12.250	3,459
2023-01-26	12.450	12.450	11.800	12.300	12.300	2,144
2023-01-25	12.200	12.200	11.650	12.200	12.200	11,581
2023-01-24	11.950	12.500	11.950	12.450	12.450	2,226
2023-01-23	11.700	11.950	11.550	11.950	11.950	2,358
2023-01-20	12.200	12.350	12.100	12.100	12.100	2,412
2023-01-19	12.500	12.500	11.500	12.200	12.200	24,967
2023-01-18	12.700	12.700	11.800	12.250	12.250	14,798
2023-01-17	12.700	12.750	12.700	12.700	12.700	210
2023-01-16	12.250	12.450	12.100	12.100	12.100	12,138
2023-01-13	12.200	12.250	11.400	12.200	12.200	7,987
2023-01-12	11.950	12.750	11.950	12.250	12.250	7,105
2023-01-11	12.800	12.800	12.050	12.750	12.750	12,757
2023-01-10	12.900	12.900	12.000	12.800	12.800	386
2023-01-09	12.800	12.900	12.800	12.900	12.900	5,201
2023-01-05	12.200	12.900	12.200	12.800	12.800	171
2023-01-04	12.650	12.650	12.600	12.650	12.650	2,334
2023-01-03	12.750	12.900	12.200	12.650	12.650	2,304
2023-01-02	12.050	12.650	12.050	12.600	12.600	15,675
2022-12-30	12.050	12.050	11.600	12.050	12.050	283
2022-12-29	11.750	12.050	11.150	12.050	12.050	21,955
2022-12-28	12.150	12.600	11.850	12.050	12.050	4,744
2022-12-27	12.800	12.950	12.000	12.900	12.900	2,779
2022-12-23	11.600	12.900	11.600	12.900	12.900	711
2022-12-22	11.500	12.950	11.500	12.500	12.500	5,099
2022-12-21	11.650	11.650	11.450	11.500	11.500	4,100
2022-12-20	12.500	12.500	12.000	12.300	12.300	1,120

← NewerPage 16 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.