SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 9.600 | 10.950 | 9.600 | 10.500 | 10.500 | 25,438 |
| 2022-07-01 | 9.480 | 9.600 | 9.000 | 9.600 | 9.600 | 28,504 |
| 2022-06-30 | 8.980 | 9.600 | 8.660 | 9.200 | 9.200 | 347,582 |
| 2022-06-29 | 9.000 | 9.000 | 8.300 | 8.560 | 8.560 | 2,995 |
| 2022-06-28 | 8.980 | 9.000 | 8.600 | 8.840 | 8.840 | 2,556 |
| 2022-06-27 | 9.980 | 9.980 | 8.980 | 8.980 | 8.980 | 22,122 |
| 2022-06-23 | 9.880 | 9.880 | 9.040 | 9.560 | 9.560 | 3,290 |
| 2022-06-22 | 10.000 | 10.250 | 8.840 | 9.020 | 9.020 | 15,516 |
| 2022-06-21 | 8.800 | 9.060 | 7.960 | 8.840 | 8.840 | 3,628 |
| 2022-06-20 | 7.960 | 8.400 | 7.960 | 8.200 | 8.200 | 4,015 |
| 2022-06-17 | 7.600 | 8.980 | 7.600 | 7.960 | 7.960 | 2,350 |
| 2022-06-16 | 7.580 | 7.960 | 6.060 | 7.960 | 7.960 | 5,195 |
| 2022-06-15 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 100 |
| 2022-06-14 | 7.380 | 7.680 | 7.380 | 7.680 | 7.680 | 939 |
| 2022-06-13 | 7.680 | 7.680 | 7.260 | 7.400 | 7.400 | 508 |
| 2022-06-10 | 7.000 | 7.820 | 6.900 | 7.400 | 7.400 | 22,377 |
| 2022-06-09 | 7.200 | 7.280 | 6.980 | 7.000 | 7.000 | 11,739 |
| 2022-06-08 | 7.580 | 7.580 | 7.000 | 7.400 | 7.400 | 3,581 |
| 2022-06-07 | 7.540 | 7.900 | 7.000 | 7.600 | 7.600 | 9,254 |
| 2022-06-03 | 7.520 | 8.000 | 7.480 | 7.960 | 7.960 | 19,638 |
| 2022-06-02 | 7.960 | 8.000 | 7.520 | 7.820 | 7.820 | 5,573 |
| 2022-06-01 | 7.780 | 8.000 | 7.780 | 7.960 | 7.960 | 10,321 |
| 2022-05-31 | 8.000 | 8.000 | 7.500 | 7.780 | 7.780 | 17,222 |
| 2022-05-30 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 14,796 |
| 2022-05-27 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 60,697 |
| 2022-05-25 | 8.500 | 8.500 | 7.260 | 8.480 | 8.480 | 500 |
| 2022-05-24 | 8.500 | 9.160 | 7.940 | 8.500 | 8.500 | 9,177 |
| 2022-05-23 | 8.800 | 8.800 | 8.360 | 8.800 | 8.800 | 43,371 |
| 2022-05-20 | 9.660 | 9.660 | 8.800 | 9.520 | 9.520 | 695 |
| 2022-05-19 | 9.900 | 9.900 | 8.900 | 9.740 | 9.740 | 1,751 |
| 2022-05-18 | 8.840 | 9.900 | 8.840 | 9.900 | 9.900 | 1,051 |
| 2022-05-17 | 9.500 | 9.900 | 8.400 | 9.660 | 9.660 | 26,439 |
| 2022-05-16 | 9.800 | 9.800 | 9.720 | 9.760 | 9.760 | 572 |
| 2022-05-13 | 9.000 | 9.400 | 8.440 | 9.400 | 9.400 | 4,632 |
| 2022-05-12 | 9.760 | 9.980 | 8.700 | 9.400 | 9.400 | 6,603 |
| 2022-05-11 | 9.400 | 9.760 | 8.560 | 9.760 | 9.760 | 751 |
| 2022-05-10 | 9.980 | 9.980 | 9.500 | 9.780 | 9.780 | 8,283 |
| 2022-05-09 | 10.050 | 10.050 | 9.800 | 10.050 | 10.050 | 2,121 |
| 2022-05-06 | 10.100 | 10.100 | 9.900 | 10.050 | 10.050 | 5,461 |
| 2022-05-05 | 9.940 | 11.200 | 9.800 | 10.100 | 10.100 | 122,054 |
| 2022-05-04 | 9.780 | 9.800 | 9.400 | 9.800 | 9.800 | 2,110 |
| 2022-05-03 | 8.760 | 9.200 | 8.560 | 9.200 | 9.200 | 4,246 |
| 2022-05-02 | 9.400 | 9.400 | 8.340 | 9.400 | 9.400 | 437 |
| 2022-04-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 8,611 |
| 2022-04-28 | 9.600 | 9.800 | 9.540 | 9.800 | 9.800 | 15,245 |
| 2022-04-27 | 8.900 | 9.700 | 8.900 | 9.600 | 9.600 | 600 |
| 2022-04-26 | 9.600 | 9.800 | 9.600 | 9.700 | 9.700 | 12,712 |
| 2022-04-25 | 9.000 | 9.420 | 8.900 | 9.420 | 9.420 | 6,159 |
| 2022-04-22 | 9.320 | 9.580 | 9.300 | 9.580 | 9.580 | 2,099 |
| 2022-04-21 | 9.600 | 9.980 | 9.500 | 9.800 | 9.800 | 2,229 |
| 2022-04-20 | 9.980 | 9.980 | 9.380 | 9.980 | 9.980 | 2,314 |
| 2022-04-19 | 10.000 | 10.000 | 9.300 | 9.980 | 9.980 | 2,436 |
| 2022-04-14 | 9.980 | 10.000 | 9.980 | 10.000 | 10.000 | 3,400 |
| 2022-04-13 | 9.700 | 9.980 | 9.700 | 9.980 | 9.980 | 2,281 |
| 2022-04-12 | 10.550 | 11.000 | 9.400 | 10.000 | 10.000 | 10,749 |
| 2022-04-11 | 9.800 | 11.000 | 9.620 | 10.550 | 10.550 | 3,066 |
| 2022-04-08 | 9.940 | 9.940 | 9.320 | 9.520 | 9.520 | 3,217 |
| 2022-04-07 | 10.000 | 10.000 | 9.000 | 9.940 | 9.940 | 11,575 |
| 2022-04-06 | 9.700 | 10.000 | 9.420 | 10.000 | 10.000 | 796 |
| 2022-04-05 | 10.000 | 10.000 | 9.700 | 9.700 | 9.700 | 1,440 |
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.