SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.040 | 6.840 | 6.040 | 6.500 | 6.500 | 29,547 |
| 2025-10-31 | 6.120 | 6.180 | 6.040 | 6.180 | 6.180 | 10,816 |
| 2025-10-30 | 6.080 | 6.180 | 6.080 | 6.100 | 6.100 | 7,144 |
| 2025-10-29 | 6.100 | 6.180 | 6.100 | 6.100 | 6.100 | 6,764 |
| 2025-10-28 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 22,337 |
| 2025-10-27 | 6.160 | 6.280 | 6.000 | 6.000 | 6.000 | 43,513 |
| 2025-10-24 | 6.280 | 6.280 | 6.020 | 6.040 | 6.040 | 14,506 |
| 2025-10-23 | 6.020 | 6.240 | 6.020 | 6.140 | 6.140 | 11,215 |
| 2025-10-22 | 6.040 | 6.040 | 6.020 | 6.020 | 6.020 | 299 |
| 2025-10-21 | 6.200 | 6.200 | 6.020 | 6.100 | 6.100 | 462 |
| 2025-10-20 | 6.100 | 6.100 | 5.960 | 5.960 | 5.960 | 20,719 |
| 2025-10-17 | 6.020 | 6.200 | 6.020 | 6.180 | 6.180 | 5,661 |
| 2025-10-16 | 6.240 | 6.240 | 6.000 | 6.020 | 6.020 | 16,588 |
| 2025-10-15 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 11,402 |
| 2025-10-14 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 22,314 |
| 2025-10-13 | 6.020 | 6.060 | 6.020 | 6.040 | 6.040 | 2,119 |
| 2025-10-10 | 6.100 | 6.200 | 6.000 | 6.020 | 6.020 | 13,290 |
| 2025-10-09 | 6.020 | 6.060 | 6.000 | 6.060 | 6.060 | 2,197 |
| 2025-10-08 | 6.200 | 6.200 | 6.020 | 6.020 | 6.020 | 35,370 |
| 2025-10-07 | 6.020 | 6.200 | 6.000 | 6.200 | 6.200 | 22,894 |
| 2025-10-06 | 6.100 | 6.200 | 6.000 | 6.140 | 6.140 | 16,419 |
| 2025-10-03 | 6.040 | 6.220 | 5.900 | 6.220 | 6.220 | 12,636 |
| 2025-10-02 | 5.820 | 6.140 | 5.820 | 5.940 | 5.940 | 8,592 |
| 2025-10-01 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 2,827 |
| 2025-09-30 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 6,897 |
| 2025-09-29 | 5.980 | 6.160 | 5.980 | 6.000 | 6.000 | 16,347 |
| 2025-09-26 | 6.020 | 6.040 | 5.900 | 5.980 | 5.980 | 28,457 |
| 2025-09-25 | 6.180 | 6.280 | 6.180 | 6.280 | 6.280 | 547 |
| 2025-09-24 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 515 |
| 2025-09-23 | 6.000 | 6.200 | 6.000 | 6.180 | 6.180 | 6,748 |
| 2025-09-22 | 5.860 | 6.040 | 5.860 | 6.020 | 6.020 | 7,616 |
| 2025-09-19 | 6.160 | 6.320 | 6.000 | 6.020 | 6.020 | 42,616 |
| 2025-09-18 | 5.920 | 6.180 | 5.920 | 6.180 | 6.180 | 13,561 |
| 2025-09-17 | 5.660 | 5.840 | 5.660 | 5.760 | 5.760 | 31,775 |
| 2025-09-16 | 5.520 | 5.520 | 5.420 | 5.520 | 5.520 | 25,790 |
| 2025-09-15 | 5.740 | 5.740 | 5.600 | 5.620 | 5.620 | 8,167 |
| 2025-09-12 | 5.700 | 5.840 | 5.700 | 5.840 | 5.840 | 4,214 |
| 2025-09-11 | 5.820 | 5.920 | 5.560 | 5.780 | 5.780 | 21,652 |
| 2025-09-10 | 5.700 | 5.760 | 5.600 | 5.620 | 5.620 | 6,008 |
| 2025-09-09 | 5.760 | 5.760 | 5.560 | 5.640 | 5.640 | 15,771 |
| 2025-09-08 | 5.820 | 5.820 | 5.760 | 5.820 | 5.820 | 3,055 |
| 2025-09-05 | 5.720 | 5.860 | 5.620 | 5.860 | 5.860 | 10,624 |
| 2025-09-04 | 6.180 | 6.180 | 5.740 | 5.740 | 5.740 | 27,533 |
| 2025-09-03 | 5.960 | 6.180 | 5.960 | 6.120 | 6.120 | 4,923 |
| 2025-09-02 | 6.200 | 6.220 | 6.100 | 6.180 | 6.180 | 3,872 |
| 2025-09-01 | 5.960 | 6.140 | 5.900 | 6.140 | 6.140 | 20,910 |
| 2025-08-29 | 6.280 | 6.280 | 6.120 | 6.140 | 6.140 | 1,044 |
| 2025-08-28 | 6.360 | 6.360 | 6.100 | 6.180 | 6.180 | 3,033 |
| 2025-08-27 | 6.320 | 6.360 | 6.160 | 6.300 | 6.300 | 4,751 |
| 2025-08-26 | 6.200 | 6.380 | 6.200 | 6.300 | 6.300 | 28,586 |
| 2025-08-25 | 6.060 | 6.260 | 6.000 | 6.260 | 6.260 | 72,044 |
| 2025-08-22 | 5.620 | 6.820 | 5.620 | 6.000 | 6.000 | 102,948 |
| 2025-08-21 | 5.700 | 5.760 | 5.600 | 5.600 | 5.600 | 51,628 |
| 2025-08-20 | 5.400 | 5.880 | 5.360 | 5.780 | 5.780 | 83,253 |
| 2025-08-19 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 4,506 |
| 2025-08-18 | 5.480 | 5.660 | 5.400 | 5.420 | 5.420 | 22,192 |
| 2025-08-15 | 5.740 | 5.740 | 5.440 | 5.620 | 5.620 | 11,007 |
| 2025-08-14 | 5.500 | 5.600 | 5.340 | 5.600 | 5.600 | 27,609 |
| 2025-08-13 | 5.680 | 5.680 | 5.380 | 5.480 | 5.480 | 23,777 |
| 2025-08-12 | 5.620 | 5.780 | 5.520 | 5.580 | 5.580 | 22,841 |
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.