SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.660 | 5.820 | 5.660 | 5.820 | 5.820 | 65 |
| 2025-08-08 | 5.900 | 5.900 | 5.700 | 5.840 | 5.840 | 15,385 |
| 2025-08-07 | 5.660 | 5.900 | 5.500 | 5.900 | 5.900 | 34,845 |
| 2025-08-06 | 5.620 | 5.980 | 5.600 | 5.720 | 5.720 | 43,049 |
| 2025-08-05 | 5.540 | 5.740 | 5.480 | 5.600 | 5.600 | 37,810 |
| 2025-08-04 | 5.520 | 5.740 | 5.380 | 5.460 | 5.460 | 76,054 |
| 2025-08-01 | 5.240 | 5.660 | 5.120 | 5.660 | 5.660 | 39,921 |
| 2025-07-31 | 5.060 | 5.540 | 5.040 | 5.340 | 5.340 | 22,888 |
| 2025-07-30 | 5.060 | 5.200 | 5.020 | 5.180 | 5.180 | 48,189 |
| 2025-07-29 | 5.240 | 5.300 | 5.160 | 5.160 | 5.160 | 14,668 |
| 2025-07-28 | 5.120 | 5.320 | 5.120 | 5.300 | 5.300 | 4,482 |
| 2025-07-25 | 5.480 | 5.500 | 5.200 | 5.360 | 5.360 | 39,954 |
| 2025-07-24 | 5.380 | 5.620 | 5.200 | 5.360 | 5.360 | 19,655 |
| 2025-07-23 | 5.180 | 5.480 | 5.180 | 5.360 | 5.360 | 31,905 |
| 2025-07-22 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 6,634 |
| 2025-07-21 | 5.380 | 5.400 | 5.280 | 5.400 | 5.400 | 22,003 |
| 2025-07-18 | 5.240 | 5.440 | 5.200 | 5.380 | 5.380 | 16,305 |
| 2025-07-17 | 5.180 | 5.360 | 5.180 | 5.360 | 5.360 | 9,190 |
| 2025-07-16 | 5.460 | 5.600 | 5.000 | 5.080 | 5.080 | 134,942 |
| 2025-07-15 | 5.400 | 5.620 | 5.400 | 5.620 | 5.620 | 5,811 |
| 2025-07-14 | 5.360 | 5.500 | 5.200 | 5.400 | 5.400 | 29,437 |
| 2025-07-11 | 5.520 | 5.520 | 4.940 | 5.280 | 5.280 | 52,827 |
| 2025-07-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 100 |
| 2025-07-09 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 624 |
| 2025-07-08 | 5.680 | 5.680 | 5.540 | 5.540 | 5.540 | 1,079 |
| 2025-07-07 | 5.340 | 5.680 | 5.340 | 5.540 | 5.540 | 6,487 |
| 2025-07-04 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 16,740 |
| 2025-07-03 | 5.480 | 5.700 | 5.440 | 5.680 | 5.680 | 28,124 |
| 2025-07-02 | 5.760 | 5.780 | 5.600 | 5.780 | 5.780 | 9,998 |
| 2025-07-01 | 5.400 | 5.720 | 5.400 | 5.720 | 5.720 | 12,759 |
| 2025-06-30 | 5.780 | 5.780 | 5.300 | 5.300 | 5.300 | 28,971 |
| 2025-06-27 | 5.800 | 5.800 | 5.320 | 5.500 | 5.500 | 18,611 |
| 2025-06-26 | 5.500 | 5.600 | 5.300 | 5.600 | 5.600 | 4,580 |
| 2025-06-25 | 5.360 | 5.380 | 5.260 | 5.380 | 5.380 | 2,252 |
| 2025-06-24 | 5.120 | 5.380 | 5.120 | 5.380 | 5.380 | 10,141 |
| 2025-06-23 | 5.040 | 5.140 | 5.020 | 5.020 | 5.020 | 6,046 |
| 2025-06-19 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 19,748 |
| 2025-06-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 278 |
| 2025-06-17 | 5.020 | 5.140 | 4.950 | 4.950 | 4.950 | 5,176 |
| 2025-06-16 | 4.950 | 5.160 | 4.950 | 4.950 | 4.950 | 28,776 |
| 2025-06-13 | 5.120 | 5.120 | 4.950 | 4.950 | 4.950 | 10,243 |
| 2025-06-12 | 5.380 | 5.380 | 5.080 | 5.140 | 5.140 | 15,251 |
| 2025-06-11 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 13,286 |
| 2025-06-10 | 5.140 | 5.200 | 4.950 | 5.200 | 5.200 | 21,553 |
| 2025-06-09 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 848 |
| 2025-06-05 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 5,199 |
| 2025-06-04 | 5.060 | 5.460 | 5.060 | 5.460 | 5.460 | 20,789 |
| 2025-06-03 | 5.060 | 5.100 | 4.900 | 5.100 | 5.100 | 29,315 |
| 2025-06-02 | 5.160 | 5.160 | 4.860 | 5.080 | 5.080 | 11,143 |
| 2025-05-30 | 5.660 | 5.680 | 5.180 | 5.220 | 5.220 | 24,683 |
| 2025-05-28 | 5.580 | 5.880 | 5.560 | 5.860 | 5.860 | 14,651 |
| 2025-05-27 | 5.420 | 5.880 | 5.040 | 5.880 | 5.880 | 54,465 |
| 2025-05-26 | 5.420 | 5.420 | 5.080 | 5.080 | 5.080 | 8,119 |
| 2025-05-23 | 5.040 | 5.200 | 4.990 | 5.200 | 5.200 | 9,952 |
| 2025-05-22 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 2,418 |
| 2025-05-21 | 5.280 | 5.320 | 5.000 | 5.160 | 5.160 | 23,440 |
| 2025-05-20 | 5.120 | 5.480 | 5.020 | 5.280 | 5.280 | 25,025 |
| 2025-05-19 | 4.970 | 5.500 | 4.960 | 5.060 | 5.060 | 19,835 |
| 2025-05-16 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 2,410 |
| 2025-05-15 | 4.900 | 4.900 | 4.750 | 4.790 | 4.790 | 24,723 |
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.