SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.000 | 5.000 | 4.490 | 4.780 | 4.780 | 225,071 |
| 2025-05-13 | 5.800 | 5.800 | 5.500 | 5.700 | 5.700 | 9,997 |
| 2025-05-12 | 5.620 | 5.800 | 5.500 | 5.800 | 5.800 | 3,338 |
| 2025-05-09 | 5.580 | 5.580 | 5.500 | 5.580 | 5.580 | 425 |
| 2025-05-08 | 5.700 | 5.700 | 5.420 | 5.600 | 5.600 | 5,231 |
| 2025-05-07 | 5.400 | 5.800 | 5.400 | 5.620 | 5.620 | 10,670 |
| 2025-05-06 | 5.100 | 5.320 | 5.100 | 5.260 | 5.260 | 7,525 |
| 2025-05-05 | 5.320 | 5.340 | 5.180 | 5.340 | 5.340 | 7,072 |
| 2025-05-02 | 5.380 | 5.380 | 5.160 | 5.260 | 5.260 | 5,906 |
| 2025-04-30 | 5.700 | 5.780 | 5.280 | 5.280 | 5.280 | 21,466 |
| 2025-04-29 | 5.300 | 5.740 | 5.260 | 5.620 | 5.620 | 27,766 |
| 2025-04-28 | 5.200 | 5.600 | 5.200 | 5.260 | 5.260 | 21,196 |
| 2025-04-25 | 4.830 | 5.160 | 4.830 | 5.160 | 5.160 | 40,771 |
| 2025-04-24 | 4.610 | 4.930 | 4.610 | 4.820 | 4.820 | 5,247 |
| 2025-04-23 | 4.910 | 5.000 | 4.910 | 4.960 | 4.960 | 1,429 |
| 2025-04-22 | 4.600 | 5.140 | 4.600 | 5.080 | 5.080 | 46,713 |
| 2025-04-17 | 4.680 | 4.940 | 4.650 | 4.920 | 4.920 | 7,577 |
| 2025-04-16 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 4,273 |
| 2025-04-15 | 4.740 | 4.830 | 4.690 | 4.830 | 4.830 | 18,142 |
| 2025-04-14 | 4.220 | 4.920 | 4.220 | 4.700 | 4.700 | 57,273 |
| 2025-04-11 | 4.250 | 4.370 | 4.140 | 4.370 | 4.370 | 20,465 |
| 2025-04-10 | 4.500 | 4.500 | 3.860 | 4.250 | 4.250 | 65,210 |
| 2025-04-09 | 4.400 | 4.500 | 4.140 | 4.180 | 4.180 | 45,782 |
| 2025-04-08 | 4.210 | 4.400 | 4.100 | 4.390 | 4.390 | 40,790 |
| 2025-04-07 | 4.440 | 4.450 | 4.200 | 4.210 | 4.210 | 40,271 |
| 2025-04-04 | 4.750 | 4.750 | 4.430 | 4.440 | 4.440 | 49,272 |
| 2025-04-03 | 4.740 | 4.940 | 4.740 | 4.840 | 4.840 | 11,945 |
| 2025-04-02 | 4.970 | 4.980 | 4.900 | 4.900 | 4.900 | 9,898 |
| 2025-04-01 | 4.800 | 4.910 | 4.770 | 4.890 | 4.890 | 22,363 |
| 2025-03-31 | 5.000 | 5.000 | 4.760 | 4.860 | 4.860 | 65,544 |
| 2025-03-28 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 1,704 |
| 2025-03-27 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 17,647 |
| 2025-03-26 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 12,714 |
| 2025-03-25 | 5.050 | 5.250 | 4.960 | 5.050 | 5.050 | 59,092 |
| 2025-03-24 | 4.900 | 5.150 | 4.900 | 5.050 | 5.050 | 28,486 |
| 2025-03-21 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 25,075 |
| 2025-03-20 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 30,594 |
| 2025-03-19 | 5.450 | 5.450 | 5.050 | 5.200 | 5.200 | 33,407 |
| 2025-03-17 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 8,920 |
| 2025-03-14 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 23,206 |
| 2025-03-13 | 5.350 | 6.050 | 5.050 | 5.700 | 5.700 | 71,787 |
| 2025-03-12 | 5.950 | 5.950 | 5.100 | 5.200 | 5.200 | 33,187 |
| 2025-03-11 | 5.300 | 5.450 | 5.250 | 5.250 | 5.250 | 20,602 |
| 2025-03-10 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 24,012 |
| 2025-03-07 | 5.550 | 5.750 | 5.500 | 5.500 | 5.500 | 20,038 |
| 2025-03-06 | 5.800 | 6.100 | 5.500 | 5.600 | 5.600 | 38,272 |
| 2025-03-05 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 24,679 |
| 2025-03-04 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 12,921 |
| 2025-03-03 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 27,330 |
| 2025-02-28 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 41,233 |
| 2025-02-27 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 6,660 |
| 2025-02-26 | 5.750 | 5.900 | 5.650 | 5.700 | 5.700 | 34,781 |
| 2025-02-25 | 5.500 | 6.000 | 5.500 | 5.650 | 5.650 | 36,183 |
| 2025-02-24 | 5.650 | 5.850 | 5.500 | 5.650 | 5.650 | 18,321 |
| 2025-02-21 | 5.500 | 5.850 | 5.500 | 5.700 | 5.700 | 83,867 |
| 2025-02-20 | 6.000 | 6.200 | 5.450 | 5.900 | 5.900 | 171,850 |
| 2025-02-19 | 6.050 | 6.300 | 6.000 | 6.050 | 6.050 | 17,145 |
| 2025-02-18 | 6.050 | 6.350 | 6.050 | 6.050 | 6.050 | 46,458 |
| 2025-02-17 | 6.250 | 6.400 | 6.050 | 6.150 | 6.150 | 34,229 |
| 2025-02-14 | 6.350 | 6.500 | 6.200 | 6.300 | 6.300 | 34,878 |
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.