SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.600	12.250	11.000	11.500	11.500	61,902
2022-12-16	12.650	12.650	11.300	11.600	11.600	406,809
2022-12-15	12.450	13.000	12.000	12.850	12.850	5,510
2022-12-14	12.900	12.900	11.900	12.450	12.450	10,655
2022-12-13	12.650	12.900	12.000	12.700	12.700	1,223
2022-12-12	13.000	13.200	12.000	12.650	12.650	7,106
2022-12-09	13.450	13.450	13.250	13.250	13.250	10,120
2022-12-08	13.350	13.500	12.500	13.400	13.400	10,832
2022-12-07	13.400	13.400	13.000	13.350	13.350	33
2022-12-06	12.500	13.500	12.500	13.400	13.400	14,621
2022-12-05	13.600	13.600	12.500	12.500	12.500	858
2022-12-02	12.650	13.800	12.200	13.000	13.000	7,985
2022-12-01	12.950	12.950	12.000	12.650	12.650	11,620
2022-11-30	11.900	12.400	11.900	12.400	12.400	270
2022-11-29	12.200	12.400	11.600	12.000	12.000	6,353
2022-11-28	13.000	13.000	12.200	12.200	12.200	11,737
2022-11-25	13.050	13.050	12.300	12.350	12.350	1,590
2022-11-24	12.550	12.550	12.450	12.500	12.500	2,140
2022-11-23	12.200	12.450	12.000	12.450	12.450	4,104
2022-11-22	13.100	13.100	13.000	13.000	13.000	783
2022-11-21	12.650	13.500	12.650	13.500	13.500	8,806
2022-11-18	12.200	12.700	12.200	12.700	12.700	882
2022-11-17	12.600	12.600	12.200	12.600	12.600	4,595
2022-11-16	12.950	12.950	12.050	12.500	12.500	16,483
2022-11-15	12.450	12.950	12.450	12.950	12.950	2,154
2022-11-14	13.450	13.450	12.700	12.950	12.950	1,637
2022-11-11	12.200	13.450	12.200	13.450	13.450	30,465
2022-11-10	13.500	13.500	12.050	12.850	12.850	6,343
2022-11-09	13.800	13.800	13.100	13.100	13.100	33
2022-11-08	13.750	13.750	13.100	13.100	13.100	5,346
2022-11-07	13.500	13.750	13.250	13.750	13.750	4,948
2022-11-04	12.900	13.500	12.900	13.500	13.500	4,321
2022-11-03	13.050	13.050	12.900	13.050	13.050	3,810
2022-11-02	13.300	13.300	12.050	13.100	13.100	16,407
2022-11-01	13.250	13.300	12.500	13.300	13.300	10,782
2022-10-31	13.350	13.350	12.850	13.250	13.250	20,761
2022-10-28	13.350	13.400	13.150	13.350	13.350	1,063
2022-10-27	13.400	13.450	13.300	13.300	13.300	1,764
2022-10-26	12.300	13.350	12.300	13.200	13.200	41,996
2022-10-25	12.300	12.300	11.200	12.300	12.300	318
2022-10-24	12.300	12.300	11.500	12.300	12.300	272
2022-10-21	12.000	12.300	11.900	12.300	12.300	2,294
2022-10-20	11.550	12.000	11.550	11.900	11.900	755
2022-10-19	12.250	12.300	11.450	11.950	11.950	9,023
2022-10-18	11.700	11.950	11.500	11.950	11.950	7,475
2022-10-17	12.150	12.150	11.700	12.100	12.100	733
2022-10-14	12.150	12.150	12.150	12.150	12.150	20
2022-10-13	11.550	12.300	11.450	12.300	12.300	4,181
2022-10-12	12.100	12.100	12.100	12.100	12.100	20
2022-10-11	12.250	12.250	12.150	12.200	12.200	288
2022-10-10	12.250	12.250	11.550	12.100	12.100	383
2022-10-07	12.450	12.450	11.650	12.300	12.300	3,744
2022-10-06	12.450	12.450	12.400	12.400	12.400	130
2022-10-05	12.500	12.500	11.100	12.400	12.400	5,055
2022-10-04	12.300	12.300	12.300	12.300	12.300	350
2022-10-03	10.000	12.300	10.000	12.300	12.300	10,133
2022-09-30	11.150	11.850	11.100	11.850	11.850	5,129
2022-09-29	11.500	12.450	11.500	12.000	12.000	1,184
2022-09-28	12.250	12.250	11.500	11.500	11.500	6,466
2022-09-27	11.950	12.950	11.800	12.250	12.250	7,781

← NewerPage 17 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.