SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.000	10.000	9.720	10.000	10.000	6,400
2022-04-01	10.000	10.000	9.000	10.000	10.000	5,649
2022-03-31	10.000	10.000	9.020	9.980	9.980	1,211
2022-03-30	10.000	10.000	9.480	9.500	9.500	1,069
2022-03-29	9.940	10.000	9.500	10.000	10.000	2,412
2022-03-28	9.940	9.980	9.480	9.980	9.980	10,329
2022-03-25	9.980	9.980	9.600	9.940	9.940	533
2022-03-24	11.300	11.300	9.600	10.000	10.000	40,682
2022-03-23	10.650	11.850	10.650	11.300	11.300	22,849
2022-03-22	10.500	10.650	10.500	10.650	10.650	626
2022-03-21	10.000	10.000	10.000	10.000	10.000	100
2022-03-18	9.200	10.450	9.200	10.000	10.000	3,486
2022-03-17	10.450	10.500	9.660	10.400	10.400	11,830
2022-03-16	10.000	10.500	9.980	10.500	10.500	6,819
2022-03-15	9.900	10.000	9.220	10.000	10.000	6,230
2022-03-14	9.200	10.000	9.200	9.960	9.960	944
2022-03-11	9.720	10.000	9.600	10.000	10.000	13,453
2022-03-10	9.360	9.980	8.840	9.700	9.700	3,664
2022-03-09	9.980	9.980	8.520	9.360	9.360	10,633
2022-03-08	10.750	10.750	8.500	8.940	8.940	12,871
2022-03-07	12.100	12.100	8.460	9.280	9.280	15,345
2022-03-04	10.000	10.000	8.120	9.660	9.660	12,894
2022-03-03	9.980	10.000	9.000	10.000	10.000	6,479
2022-03-02	9.960	10.000	9.320	9.980	9.980	5,808
2022-03-01	9.900	9.960	9.900	9.960	9.960	5,150
2022-02-28	9.700	9.980	9.200	9.900	9.900	2,823
2022-02-25	9.460	12.800	9.100	9.700	9.700	9,187
2022-02-24	9.500	9.500	6.700	9.040	9.040	18,854
2022-02-23	10.750	11.050	9.940	10.000	10.000	21,975
2022-02-22	11.550	12.750	10.400	11.250	11.250	5,401
2022-02-21	11.200	11.600	10.350	11.550	11.550	84,035
2022-02-18	11.750	12.150	11.200	11.200	11.200	6,709
2022-02-17	12.250	12.500	12.000	12.250	12.250	11,236
2022-02-16	12.700	12.950	12.200	12.250	12.250	2,574
2022-02-15	12.050	12.750	12.050	12.700	12.700	2,383
2022-02-14	13.200	13.400	12.000	12.800	12.800	23,034
2022-02-11	13.550	14.400	13.100	14.000	14.000	132,241
2022-02-10	12.800	13.000	12.150	13.000	13.000	29,713
2022-02-09	12.700	12.850	12.000	12.850	12.850	4,830
2022-02-08	12.000	13.000	12.000	12.700	12.700	4,479
2022-02-07	12.500	14.300	12.000	12.000	12.000	15,105
2022-02-04	12.400	13.300	11.750	12.500	12.500	17,865
2022-02-03	11.100	12.700	10.950	11.550	11.550	59,077
2022-02-02	10.700	11.300	10.450	11.100	11.100	30,075
2022-02-01	10.000	10.850	10.000	10.700	10.700	14,811
2022-01-31	9.880	10.000	9.300	10.000	10.000	24,679
2022-01-28	9.400	9.860	9.340	9.860	9.860	15,967
2022-01-27	9.480	10.000	9.400	9.400	9.400	11,040
2022-01-26	9.460	10.000	9.400	9.400	9.400	5,365
2022-01-25	9.520	10.550	9.020	9.400	9.400	11,334
2022-01-24	9.700	10.000	9.140	9.520	9.520	27,437
2022-01-21	10.250	10.250	9.740	10.000	10.000	33,206
2022-01-20	9.840	10.250	9.840	10.250	10.250	3,869
2022-01-19	10.000	10.400	9.900	10.400	10.400	8,165
2022-01-18	9.940	10.250	9.940	10.200	10.200	11,912
2022-01-17	10.450	10.450	10.000	10.350	10.350	13,750
2022-01-14	10.450	10.450	10.050	10.450	10.450	4,821
2022-01-13	9.860	10.600	9.860	10.600	10.600	16,917
2022-01-12	10.200	10.500	9.960	10.250	10.250	30,452
2022-01-11	10.000	10.450	10.000	10.050	10.050	16,296

← NewerPage 20 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.