SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.100	10.300	10.000	10.000	10.000	12,541
2022-01-07	10.650	10.650	10.050	10.400	10.400	4,124
2022-01-05	10.300	10.600	10.300	10.600	10.600	3,569
2022-01-04	10.500	10.600	10.300	10.300	10.300	3,172
2022-01-03	10.000	10.700	10.000	10.500	10.500	12,335
2021-12-30	9.900	10.000	9.500	10.000	10.000	20,930
2021-12-29	10.300	10.750	10.000	10.200	10.200	6,666
2021-12-28	10.700	10.700	10.000	10.300	10.300	9,169
2021-12-27	10.300	10.600	9.960	10.450	10.450	14,268
2021-12-23	10.050	10.400	9.700	10.100	10.100	15,337
2021-12-22	10.200	10.200	9.360	9.700	9.700	20,844
2021-12-21	10.200	10.900	10.100	10.300	10.300	15,933
2021-12-20	10.500	10.800	10.000	10.800	10.800	2,294
2021-12-17	10.100	10.900	9.920	9.920	9.920	7,584
2021-12-16	10.700	11.600	9.800	10.000	10.000	6,774
2021-12-15	10.700	10.700	9.500	9.700	9.700	24,420
2021-12-14	10.000	10.300	10.000	10.150	10.150	20,833
2021-12-13	10.500	10.500	9.980	10.000	10.000	74,892
2021-12-10	10.500	10.800	9.960	10.550	10.550	7,913
2021-12-09	10.000	10.750	10.000	10.500	10.500	10,520
2021-12-08	10.300	10.550	10.200	10.300	10.300	13,002
2021-12-07	10.300	10.300	9.920	10.300	10.300	58,700
2021-12-06	10.600	10.600	10.350	10.550	10.550	12,218
2021-12-03	10.650	10.750	10.350	10.700	10.700	15,304
2021-12-02	10.500	11.150	10.500	10.650	10.650	11,027
2021-12-01	11.200	11.300	10.550	10.800	10.800	14,038
2021-11-30	11.050	11.050	10.450	10.600	10.600	27,144
2021-11-29	11.000	11.300	10.000	10.400	10.400	172,449
2021-11-26	12.000	12.350	11.000	11.000	11.000	42,055
2021-11-25	12.300	12.600	12.200	12.450	12.450	2,511
2021-11-24	12.350	12.900	12.250	12.450	12.450	1,513
2021-11-23	12.300	12.600	12.300	12.350	12.350	4,954
2021-11-22	12.250	12.650	12.250	12.600	12.600	3,379
2021-11-19	12.700	12.850	12.250	12.800	12.800	4,194
2021-11-18	12.300	12.800	12.250	12.700	12.700	10,923
2021-11-17	12.100	13.450	12.100	12.300	12.300	10,240
2021-11-16	12.250	12.250	11.900	12.100	12.100	6,127
2021-11-15	12.400	12.400	11.850	12.300	12.300	27,655
2021-11-12	12.500	12.650	12.200	12.400	12.400	18,313
2021-11-11	12.500	12.850	12.150	12.550	12.550	27,520
2021-11-10	12.750	13.000	12.100	12.500	12.500	52,721
2021-11-09	12.800	12.850	12.000	12.800	12.800	91,934
2021-11-08	13.100	13.150	12.600	12.800	12.800	24,461
2021-11-05	14.150	14.150	13.150	13.150	13.150	26,558
2021-11-04	14.450	14.800	13.500	13.700	13.700	28,685
2021-11-03	13.000	14.450	13.000	14.450	14.450	25,844
2021-11-02	13.450	13.500	12.500	12.950	12.950	45,996
2021-11-01	15.000	15.400	13.300	13.450	13.450	56,842
2021-10-29	17.000	17.000	14.500	15.000	15.000	55,128
2021-10-28	15.050	16.000	14.600	15.600	15.600	11,401
2021-10-27	13.350	15.450	13.350	15.350	15.350	936
2021-10-26	14.750	15.250	13.350	15.000	15.000	9,160
2021-10-25	16.000	16.400	14.200	14.750	14.750	16,812
2021-10-22	14.650	15.350	13.000	14.050	14.050	10,033
2021-10-21	14.600	15.350	14.600	14.650	14.650	12,609

← NewerPage 21 of 21 · 1,255 trading days

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.