SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.000 | 7.000 | 5.600 | 6.200 | 6.200 | 338,840 |
| 2025-02-12 | 7.550 | 7.550 | 6.950 | 7.000 | 7.000 | 31,638 |
| 2025-02-11 | 7.250 | 7.350 | 6.950 | 7.200 | 7.200 | 40,298 |
| 2025-02-10 | 7.150 | 7.350 | 7.100 | 7.250 | 7.250 | 23,488 |
| 2025-02-07 | 7.300 | 7.300 | 7.050 | 7.150 | 7.150 | 3,583 |
| 2025-02-06 | 6.950 | 7.150 | 6.950 | 7.000 | 7.000 | 32,244 |
| 2025-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2025-02-04 | 7.000 | 7.300 | 7.000 | 7.250 | 7.250 | 1,638 |
| 2025-02-03 | 6.900 | 7.300 | 6.900 | 7.000 | 7.000 | 44,319 |
| 2025-01-31 | 7.050 | 7.400 | 7.000 | 7.300 | 7.300 | 5,607 |
| 2025-01-30 | 7.200 | 7.350 | 7.000 | 7.350 | 7.350 | 18,056 |
| 2025-01-29 | 7.400 | 7.650 | 7.000 | 7.150 | 7.150 | 59,206 |
| 2025-01-28 | 7.600 | 7.850 | 7.400 | 7.400 | 7.400 | 20,476 |
| 2025-01-27 | 7.550 | 7.800 | 7.350 | 7.350 | 7.350 | 26,729 |
| 2025-01-24 | 7.550 | 7.600 | 7.350 | 7.600 | 7.600 | 9,307 |
| 2025-01-23 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 5,620 |
| 2025-01-22 | 7.350 | 7.550 | 7.350 | 7.350 | 7.350 | 1,997 |
| 2025-01-21 | 7.050 | 7.500 | 7.000 | 7.500 | 7.500 | 8,100 |
| 2025-01-20 | 6.900 | 6.950 | 6.800 | 6.850 | 6.850 | 7,755 |
| 2025-01-17 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 20,361 |
| 2025-01-16 | 6.900 | 6.950 | 6.750 | 6.900 | 6.900 | 13,565 |
| 2025-01-15 | 6.900 | 6.900 | 6.750 | 6.850 | 6.850 | 28,547 |
| 2025-01-14 | 6.850 | 7.100 | 6.800 | 6.800 | 6.800 | 34,226 |
| 2025-01-13 | 6.800 | 6.850 | 6.700 | 6.800 | 6.800 | 7,421 |
| 2025-01-10 | 7.350 | 7.400 | 6.650 | 6.900 | 6.900 | 57,974 |
| 2025-01-09 | 7.250 | 7.250 | 6.900 | 7.250 | 7.250 | 20,170 |
| 2025-01-08 | 7.350 | 7.350 | 7.050 | 7.050 | 7.050 | 7,088 |
| 2025-01-07 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 5,523 |
| 2025-01-03 | 6.900 | 7.150 | 6.900 | 7.000 | 7.000 | 8,224 |
| 2025-01-02 | 7.450 | 7.450 | 6.950 | 6.950 | 6.950 | 11,897 |
| 2024-12-30 | 6.600 | 7.000 | 6.600 | 6.900 | 6.900 | 53,009 |
| 2024-12-27 | 6.850 | 7.000 | 6.600 | 6.700 | 6.700 | 16,722 |
| 2024-12-23 | 6.550 | 6.900 | 6.550 | 6.700 | 6.700 | 5,002 |
| 2024-12-20 | 7.000 | 7.000 | 6.550 | 6.550 | 6.550 | 27,060 |
| 2024-12-19 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 36,731 |
| 2024-12-18 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 658 |
| 2024-12-17 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 5,239 |
| 2024-12-16 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 6,982 |
| 2024-12-13 | 7.100 | 7.150 | 6.950 | 7.000 | 7.000 | 16,866 |
| 2024-12-12 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 25,670 |
| 2024-12-11 | 6.700 | 7.400 | 6.700 | 7.150 | 7.150 | 8,531 |
| 2024-12-10 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 13,403 |
| 2024-12-09 | 6.800 | 7.100 | 6.700 | 6.950 | 6.950 | 23,635 |
| 2024-12-06 | 6.850 | 7.100 | 6.850 | 7.100 | 7.100 | 6,396 |
| 2024-12-05 | 7.250 | 7.350 | 6.900 | 6.900 | 6.900 | 10,177 |
| 2024-12-04 | 7.350 | 7.350 | 7.100 | 7.150 | 7.150 | 2,823 |
| 2024-12-03 | 7.150 | 7.250 | 7.100 | 7.250 | 7.250 | 5,577 |
| 2024-12-02 | 7.150 | 7.600 | 6.800 | 7.400 | 7.400 | 81,205 |
| 2024-11-29 | 7.000 | 7.100 | 6.850 | 6.950 | 6.950 | 14,625 |
| 2024-11-28 | 7.200 | 7.200 | 7.050 | 7.050 | 7.050 | 1,613 |
| 2024-11-27 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 201 |
| 2024-11-26 | 7.200 | 7.200 | 7.050 | 7.150 | 7.150 | 549 |
| 2024-11-25 | 7.050 | 7.200 | 6.800 | 7.200 | 7.200 | 8,659 |
| 2024-11-22 | 7.400 | 7.400 | 6.950 | 7.150 | 7.150 | 3,703 |
| 2024-11-21 | 6.950 | 7.150 | 6.900 | 7.000 | 7.000 | 18,922 |
| 2024-11-20 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 11,253 |
| 2024-11-19 | 8.150 | 8.150 | 6.800 | 7.200 | 7.200 | 7,551 |
| 2024-11-18 | 7.250 | 7.300 | 7.000 | 7.150 | 7.150 | 4,047 |
| 2024-11-15 | 7.000 | 7.300 | 7.000 | 7.250 | 7.250 | 14,204 |
| 2024-11-14 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 6,628 |
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.