SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.280 | 5.300 | 5.200 | 5.280 | 5.280 | 3,501 |
| 2026-07-27 | 5.260 | 5.340 | 5.200 | 5.340 | 5.340 | 1,879 |
| 2026-07-24 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 724 |
| 2026-07-23 | 5.200 | 5.340 | 5.180 | 5.340 | 5.340 | 3,174 |
| 2026-07-22 | 5.340 | 5.360 | 5.180 | 5.360 | 5.360 | 7,926 |
| 2026-07-21 | 5.340 | 5.340 | 5.300 | 5.340 | 5.340 | 1,349 |
| 2026-07-20 | 5.220 | 5.340 | 5.160 | 5.340 | 5.340 | 7,277 |
| 2026-07-17 | 5.160 | 5.340 | 5.160 | 5.340 | 5.340 | 4,144 |
| 2026-07-16 | 5.500 | 5.500 | 5.200 | 5.340 | 5.340 | 23,958 |
| 2026-07-15 | 5.300 | 5.420 | 5.220 | 5.300 | 5.300 | 7,970 |
| 2026-07-14 | 5.520 | 5.520 | 5.300 | 5.400 | 5.400 | 3,935 |
| 2026-07-13 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 2,005 |
| 2026-07-10 | 5.700 | 5.700 | 5.560 | 5.700 | 5.700 | 562 |
| 2026-07-09 | 5.440 | 5.600 | 5.400 | 5.540 | 5.540 | 8,788 |
| 2026-07-08 | 5.740 | 5.740 | 5.540 | 5.540 | 5.540 | 3,820 |
| 2026-07-07 | 6.000 | 6.080 | 5.700 | 5.700 | 5.700 | 36,051 |
| 2026-07-06 | 6.000 | 6.140 | 6.000 | 6.000 | 6.000 | 36,952 |
| 2026-07-03 | 5.700 | 5.960 | 5.500 | 5.960 | 5.960 | 3,771 |
| 2026-07-02 | 5.800 | 5.820 | 5.600 | 5.600 | 5.600 | 1,669 |
| 2026-07-01 | 5.520 | 5.620 | 5.480 | 5.620 | 5.620 | 2,128 |
| 2026-06-30 | 5.700 | 5.760 | 5.500 | 5.660 | 5.660 | 9,712 |
| 2026-06-29 | 5.300 | 5.800 | 5.300 | 5.580 | 5.580 | 10,508 |
| 2026-06-26 | 5.720 | 5.720 | 5.400 | 5.600 | 5.600 | 1,441 |
| 2026-06-25 | 5.380 | 5.500 | 5.340 | 5.500 | 5.500 | 3,079 |
| 2026-06-24 | 5.280 | 5.700 | 5.280 | 5.380 | 5.380 | 3,791 |
| 2026-06-23 | 5.280 | 5.440 | 5.280 | 5.440 | 5.440 | 214 |
| 2026-06-22 | 5.380 | 5.620 | 5.380 | 5.460 | 5.460 | 10,593 |
| 2026-06-18 | 5.860 | 5.860 | 5.500 | 5.500 | 5.500 | 7,746 |
| 2026-06-17 | 5.500 | 5.700 | 5.500 | 5.560 | 5.560 | 8,404 |
| 2026-06-16 | 5.840 | 5.860 | 5.500 | 5.500 | 5.500 | 24,072 |
| 2026-06-15 | 5.640 | 5.760 | 5.540 | 5.760 | 5.760 | 2,060 |
| 2026-06-12 | 5.840 | 5.840 | 5.500 | 5.800 | 5.800 | 5,385 |
| 2026-06-11 | 5.800 | 5.900 | 5.600 | 5.600 | 5.600 | 8,946 |
| 2026-06-10 | 5.740 | 5.740 | 5.400 | 5.580 | 5.580 | 10,389 |
| 2026-06-09 | 5.500 | 5.900 | 5.500 | 5.680 | 5.680 | 23,226 |
| 2026-06-08 | 5.660 | 5.660 | 5.420 | 5.460 | 5.460 | 5,796 |
| 2026-06-05 | 5.440 | 5.900 | 5.440 | 5.640 | 5.640 | 21,286 |
| 2026-06-04 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 24,016 |
| 2026-06-03 | 5.300 | 5.380 | 5.260 | 5.380 | 5.380 | 6,089 |
| 2026-06-02 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 16,017 |
| 2026-06-01 | 5.340 | 5.340 | 5.160 | 5.300 | 5.300 | 15,046 |
| 2026-05-29 | 5.440 | 5.440 | 5.280 | 5.340 | 5.340 | 9,380 |
| 2026-05-28 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 60,866 |
| 2026-05-27 | 5.380 | 5.400 | 5.140 | 5.300 | 5.300 | 73,685 |
| 2026-05-26 | 5.440 | 5.440 | 5.300 | 5.400 | 5.400 | 15,091 |
| 2026-05-25 | 5.380 | 5.440 | 5.320 | 5.440 | 5.440 | 14,302 |
| 2026-05-22 | 5.340 | 5.460 | 5.220 | 5.320 | 5.320 | 20,333 |
| 2026-05-21 | 5.460 | 5.460 | 5.220 | 5.360 | 5.360 | 31,855 |
| 2026-05-20 | 5.380 | 5.400 | 5.200 | 5.380 | 5.380 | 12,162 |
| 2026-05-19 | 5.300 | 5.440 | 5.220 | 5.400 | 5.400 | 17,369 |
| 2026-05-18 | 5.400 | 5.400 | 5.200 | 5.380 | 5.380 | 13,132 |
| 2026-05-15 | 5.460 | 5.460 | 5.260 | 5.440 | 5.440 | 3,974 |
| 2026-05-13 | 5.320 | 5.460 | 5.320 | 5.460 | 5.460 | 3,934 |
| 2026-05-12 | 5.460 | 5.500 | 5.000 | 5.500 | 5.500 | 81,511 |
| 2026-05-11 | 5.680 | 5.680 | 5.540 | 5.660 | 5.660 | 13,435 |
| 2026-05-08 | 5.620 | 5.720 | 5.500 | 5.660 | 5.660 | 8,294 |
| 2026-05-07 | 5.480 | 5.580 | 5.460 | 5.580 | 5.580 | 14,412 |
| 2026-05-06 | 5.260 | 5.420 | 5.260 | 5.420 | 5.420 | 3,950 |
| 2026-05-05 | 5.420 | 5.420 | 5.340 | 5.400 | 5.400 | 673 |
| 2026-05-04 | 5.240 | 5.380 | 5.240 | 5.300 | 5.300 | 3,070 |
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.