SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.460 | 5.460 | 5.100 | 5.420 | 5.420 | 26,170 |
| 2026-04-29 | 5.180 | 5.460 | 5.160 | 5.460 | 5.460 | 14,113 |
| 2026-04-28 | 5.220 | 5.420 | 5.200 | 5.240 | 5.240 | 5,090 |
| 2026-04-27 | 5.700 | 5.700 | 5.140 | 5.140 | 5.140 | 62,296 |
| 2026-04-24 | 5.600 | 5.680 | 5.320 | 5.500 | 5.500 | 25,601 |
| 2026-04-23 | 5.600 | 5.600 | 5.220 | 5.500 | 5.500 | 7,009 |
| 2026-04-22 | 5.320 | 5.480 | 5.320 | 5.400 | 5.400 | 19,307 |
| 2026-04-21 | 5.900 | 5.900 | 5.180 | 5.400 | 5.400 | 59,088 |
| 2026-04-20 | 5.720 | 6.000 | 5.580 | 5.780 | 5.780 | 77,481 |
| 2026-04-17 | 5.500 | 5.500 | 5.120 | 5.500 | 5.500 | 28,129 |
| 2026-04-16 | 5.320 | 5.500 | 5.320 | 5.420 | 5.420 | 11,179 |
| 2026-04-15 | 5.380 | 5.980 | 5.320 | 5.400 | 5.400 | 26,166 |
| 2026-04-14 | 5.160 | 5.420 | 5.100 | 5.420 | 5.420 | 20,694 |
| 2026-04-13 | 5.160 | 5.240 | 5.000 | 5.180 | 5.180 | 20,243 |
| 2026-04-10 | 5.180 | 5.180 | 5.080 | 5.180 | 5.180 | 294 |
| 2026-04-09 | 5.300 | 5.300 | 5.040 | 5.180 | 5.180 | 4,600 |
| 2026-04-08 | 5.180 | 5.200 | 5.040 | 5.180 | 5.180 | 16,604 |
| 2026-04-07 | 5.160 | 5.300 | 5.060 | 5.060 | 5.060 | 18,553 |
| 2026-04-02 | 5.080 | 5.180 | 5.000 | 5.140 | 5.140 | 14,177 |
| 2026-04-01 | 5.220 | 5.780 | 5.060 | 5.280 | 5.280 | 40,006 |
| 2026-03-31 | 5.380 | 5.520 | 5.020 | 5.140 | 5.140 | 30,072 |
| 2026-03-30 | 4.780 | 5.060 | 4.780 | 5.060 | 5.060 | 7,003 |
| 2026-03-27 | 4.970 | 5.000 | 4.870 | 4.870 | 4.870 | 4,127 |
| 2026-03-26 | 4.820 | 5.080 | 4.820 | 5.080 | 5.080 | 7,816 |
| 2026-03-25 | 5.020 | 5.140 | 5.000 | 5.100 | 5.100 | 11,761 |
| 2026-03-24 | 5.140 | 5.300 | 4.930 | 5.100 | 5.100 | 10,924 |
| 2026-03-23 | 4.630 | 5.100 | 4.600 | 5.100 | 5.100 | 26,695 |
| 2026-03-20 | 4.920 | 4.920 | 4.750 | 4.750 | 4.750 | 5,780 |
| 2026-03-19 | 4.670 | 4.780 | 4.660 | 4.700 | 4.700 | 10,412 |
| 2026-03-18 | 4.960 | 5.320 | 4.780 | 4.780 | 4.780 | 64,789 |
| 2026-03-17 | 5.000 | 5.040 | 4.890 | 5.020 | 5.020 | 8,243 |
| 2026-03-16 | 4.980 | 5.100 | 4.900 | 4.990 | 4.990 | 42,565 |
| 2026-03-13 | 5.020 | 5.120 | 4.850 | 4.850 | 4.850 | 95,356 |
| 2026-03-12 | 5.040 | 5.200 | 5.000 | 5.020 | 5.020 | 26,605 |
| 2026-03-11 | 5.120 | 5.200 | 5.080 | 5.120 | 5.120 | 32,248 |
| 2026-03-10 | 5.060 | 5.300 | 5.060 | 5.280 | 5.280 | 26,483 |
| 2026-03-09 | 5.020 | 5.660 | 5.000 | 5.180 | 5.180 | 27,466 |
| 2026-03-06 | 5.500 | 5.520 | 5.200 | 5.280 | 5.280 | 19,089 |
| 2026-03-05 | 5.440 | 5.620 | 5.440 | 5.480 | 5.480 | 4,247 |
| 2026-03-04 | 5.480 | 5.580 | 5.260 | 5.440 | 5.440 | 13,697 |
| 2026-03-03 | 5.980 | 5.980 | 5.020 | 5.500 | 5.500 | 35,338 |
| 2026-03-02 | 5.680 | 5.680 | 5.200 | 5.360 | 5.360 | 27,829 |
| 2026-02-27 | 5.760 | 5.920 | 5.680 | 5.680 | 5.680 | 4,283 |
| 2026-02-26 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 5,867 |
| 2026-02-25 | 5.560 | 5.780 | 5.560 | 5.660 | 5.660 | 26,412 |
| 2026-02-24 | 5.800 | 5.800 | 5.460 | 5.640 | 5.640 | 5,249 |
| 2026-02-23 | 5.940 | 5.940 | 5.640 | 5.780 | 5.780 | 26,692 |
| 2026-02-20 | 5.720 | 5.980 | 5.720 | 5.960 | 5.960 | 12,784 |
| 2026-02-19 | 5.700 | 5.840 | 5.700 | 5.760 | 5.760 | 19,004 |
| 2026-02-18 | 5.900 | 5.900 | 5.780 | 5.820 | 5.820 | 41,349 |
| 2026-02-17 | 5.780 | 5.900 | 5.700 | 5.800 | 5.800 | 31,874 |
| 2026-02-16 | 5.680 | 5.820 | 5.680 | 5.760 | 5.760 | 1,763 |
| 2026-02-13 | 5.840 | 5.840 | 5.580 | 5.580 | 5.580 | 43,840 |
| 2026-02-12 | 5.680 | 5.940 | 5.660 | 5.940 | 5.940 | 20,671 |
| 2026-02-11 | 5.440 | 5.640 | 5.440 | 5.500 | 5.500 | 3,831 |
| 2026-02-10 | 5.560 | 5.600 | 5.480 | 5.560 | 5.560 | 16,198 |
| 2026-02-09 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 27,144 |
| 2026-02-06 | 5.420 | 5.560 | 5.380 | 5.560 | 5.560 | 8,962 |
| 2026-02-05 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 2,111 |
| 2026-02-04 | 5.500 | 5.560 | 5.460 | 5.460 | 5.460 | 6,700 |
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.