SenzaGen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	5.480	5.560	5.480	5.560	5.560	2,771
2026-02-02	5.580	5.580	5.400	5.480	5.480	22,967
2026-01-30	5.600	5.600	5.520	5.580	5.580	4,158
2026-01-29	5.780	5.780	5.520	5.520	5.520	13,533
2026-01-28	5.720	5.820	5.660	5.680	5.680	3,664
2026-01-27	5.780	5.780	5.720	5.720	5.720	43
2026-01-26	5.560	5.800	5.560	5.720	5.720	14,586
2026-01-23	5.980	5.980	5.720	5.760	5.760	25,429
2026-01-22	5.540	6.060	5.540	5.880	5.880	17,525
2026-01-21	6.300	6.300	5.560	5.580	5.580	75,086
2026-01-20	5.700	5.840	5.700	5.740	5.740	3,604
2026-01-19	6.400	6.400	5.720	5.860	5.860	29,360
2026-01-16	5.940	6.100	5.840	5.900	5.900	12,519
2026-01-15	6.040	6.080	5.920	5.940	5.940	32,225
2026-01-14	6.040	6.040	5.860	6.040	6.040	7,463
2026-01-13	6.060	6.080	5.860	6.040	6.040	40,827
2026-01-12	5.800	6.020	5.800	6.020	6.020	10,484
2026-01-09	5.840	5.960	5.800	5.960	5.960	13,161
2026-01-08	5.980	5.980	5.980	5.980	5.980	25
2026-01-07	5.880	5.980	5.880	5.980	5.980	25,501
2026-01-05	6.080	6.080	5.820	5.860	5.860	5,089
2026-01-02	6.060	6.080	5.880	6.000	6.000	5,822
2025-12-30	5.940	6.300	5.940	6.080	6.080	33,098
2025-12-29	6.060	6.100	5.980	6.080	6.080	5,109
2025-12-23	6.000	6.000	5.840	5.980	5.980	8,016
2025-12-22	6.400	6.400	5.860	5.980	5.980	15,643
2025-12-19	5.860	6.080	5.700	6.060	6.060	52,643
2025-12-18	5.980	6.000	5.860	5.860	5.860	23,699
2025-12-17	5.920	6.380	5.920	6.020	6.020	15,484
2025-12-16	6.400	6.400	5.940	6.060	6.060	29,180
2025-12-15	6.000	6.000	5.820	5.980	5.980	34,022
2025-12-12	6.180	6.180	5.980	6.140	6.140	415
2025-12-11	5.940	6.140	5.520	6.060	6.060	55,057
2025-12-10	5.980	6.020	5.980	6.000	6.000	21,583
2025-12-09	6.320	6.500	6.020	6.100	6.100	13,224
2025-12-08	6.600	6.600	6.600	6.600	6.600	30
2025-12-05	6.060	6.600	6.060	6.600	6.600	16,148
2025-12-04	6.140	6.200	6.140	6.140	6.140	7,236
2025-12-03	6.300	6.300	6.140	6.140	6.140	1,111
2025-12-02	6.140	6.280	6.100	6.240	6.240	7,189
2025-12-01	6.020	6.400	6.020	6.320	6.320	28,544
2025-11-28	6.700	6.700	6.400	6.420	6.420	10,813
2025-11-27	6.000	6.700	6.000	6.560	6.560	12,635
2025-11-26	6.340	6.700	6.340	6.600	6.600	91,871
2025-11-25	6.500	6.500	6.300	6.480	6.480	746
2025-11-24	6.500	6.500	5.960	6.480	6.480	19,051
2025-11-21	6.400	6.500	6.220	6.500	6.500	27,179
2025-11-20	6.460	6.460	6.300	6.300	6.300	3,143
2025-11-19	6.240	6.340	6.140	6.200	6.200	15,054
2025-11-18	5.940	6.240	5.940	6.240	6.240	19,464
2025-11-17	6.500	6.500	6.160	6.160	6.160	13,371
2025-11-14	6.340	6.700	6.340	6.400	6.400	44,097
2025-11-13	6.600	6.680	6.420	6.540	6.540	25,280
2025-11-12	6.300	6.620	6.280	6.420	6.420	46,719
2025-11-11	6.220	6.220	6.040	6.200	6.200	10,689
2025-11-10	6.120	6.220	6.080	6.220	6.220	31,865
2025-11-07	6.160	6.160	5.940	6.020	6.020	24,330
2025-11-06	6.020	6.160	5.960	5.980	5.980	42,126
2025-11-05	6.500	6.500	5.960	6.160	6.160	70,911
2025-11-04	6.440	6.540	6.340	6.500	6.500	18,873

← NewerPage 4 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.