SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.200 | 7.250 | 6.950 | 7.100 | 7.100 | 53,692 |
| 2024-11-12 | 7.150 | 7.300 | 6.800 | 7.150 | 7.150 | 30,767 |
| 2024-11-11 | 7.650 | 7.650 | 7.200 | 7.300 | 7.300 | 12,228 |
| 2024-11-08 | 7.150 | 8.000 | 7.100 | 7.550 | 7.550 | 68,640 |
| 2024-11-07 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 2,849 |
| 2024-11-06 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 140 |
| 2024-11-05 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 2,159 |
| 2024-11-04 | 7.200 | 7.500 | 7.200 | 7.300 | 7.300 | 8,680 |
| 2024-11-01 | 7.000 | 7.500 | 7.000 | 7.350 | 7.350 | 21,036 |
| 2024-10-31 | 7.200 | 7.200 | 7.050 | 7.150 | 7.150 | 15,532 |
| 2024-10-30 | 7.700 | 7.700 | 6.850 | 7.200 | 7.200 | 68,349 |
| 2024-10-29 | 7.650 | 7.950 | 7.500 | 7.700 | 7.700 | 8,086 |
| 2024-10-28 | 7.550 | 7.650 | 7.500 | 7.500 | 7.500 | 6,676 |
| 2024-10-25 | 7.250 | 7.550 | 7.150 | 7.550 | 7.550 | 10,295 |
| 2024-10-24 | 7.700 | 7.700 | 7.150 | 7.250 | 7.250 | 19,371 |
| 2024-10-23 | 7.600 | 7.600 | 7.150 | 7.300 | 7.300 | 16,940 |
| 2024-10-22 | 7.700 | 7.700 | 7.350 | 7.500 | 7.500 | 9,862 |
| 2024-10-21 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 7,301 |
| 2024-10-18 | 7.500 | 7.500 | 7.200 | 7.350 | 7.350 | 15,135 |
| 2024-10-17 | 7.250 | 7.450 | 7.250 | 7.350 | 7.350 | 20,909 |
| 2024-10-16 | 7.450 | 7.450 | 7.250 | 7.400 | 7.400 | 526 |
| 2024-10-15 | 7.600 | 7.600 | 6.850 | 7.500 | 7.500 | 34,460 |
| 2024-10-14 | 7.650 | 7.650 | 7.250 | 7.500 | 7.500 | 5,337 |
| 2024-10-11 | 7.600 | 7.700 | 7.450 | 7.650 | 7.650 | 16,143 |
| 2024-10-10 | 7.450 | 7.500 | 7.300 | 7.450 | 7.450 | 17,888 |
| 2024-10-09 | 7.700 | 7.700 | 7.400 | 7.600 | 7.600 | 3,997 |
| 2024-10-08 | 7.400 | 7.700 | 7.300 | 7.700 | 7.700 | 17,312 |
| 2024-10-07 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 674 |
| 2024-10-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,110 |
| 2024-10-03 | 7.400 | 7.500 | 7.300 | 7.450 | 7.450 | 2,721 |
| 2024-10-02 | 7.700 | 7.700 | 7.400 | 7.500 | 7.500 | 8,229 |
| 2024-10-01 | 7.800 | 7.800 | 7.450 | 7.700 | 7.700 | 2,289 |
| 2024-09-30 | 7.400 | 7.500 | 7.350 | 7.350 | 7.350 | 11,305 |
| 2024-09-27 | 7.400 | 7.650 | 7.350 | 7.650 | 7.650 | 36,470 |
| 2024-09-26 | 7.150 | 7.650 | 7.150 | 7.400 | 7.400 | 10,061 |
| 2024-09-25 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 15,304 |
| 2024-09-24 | 6.950 | 7.250 | 6.900 | 7.000 | 7.000 | 16,022 |
| 2024-09-23 | 7.400 | 7.400 | 6.300 | 7.000 | 7.000 | 27,566 |
| 2024-09-20 | 7.050 | 7.350 | 7.000 | 7.300 | 7.300 | 48,338 |
| 2024-09-19 | 7.250 | 7.250 | 6.950 | 7.150 | 7.150 | 26,242 |
| 2024-09-18 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 29,815 |
| 2024-09-17 | 7.300 | 7.550 | 7.100 | 7.550 | 7.550 | 28,976 |
| 2024-09-16 | 7.650 | 7.650 | 7.150 | 7.450 | 7.450 | 18,454 |
| 2024-09-13 | 7.450 | 7.650 | 7.350 | 7.650 | 7.650 | 5,914 |
| 2024-09-12 | 7.250 | 7.450 | 7.200 | 7.450 | 7.450 | 10,247 |
| 2024-09-11 | 7.350 | 7.350 | 7.150 | 7.300 | 7.300 | 25,031 |
| 2024-09-10 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 5,534 |
| 2024-09-09 | 7.450 | 7.800 | 7.200 | 7.350 | 7.350 | 10,135 |
| 2024-09-06 | 7.250 | 7.700 | 7.250 | 7.500 | 7.500 | 2,518 |
| 2024-09-04 | 7.350 | 7.500 | 7.300 | 7.500 | 7.500 | 6,849 |
| 2024-09-03 | 7.650 | 7.700 | 7.550 | 7.700 | 7.700 | 3,429 |
| 2024-09-02 | 7.600 | 7.650 | 7.250 | 7.650 | 7.650 | 27,933 |
| 2024-08-30 | 8.000 | 8.000 | 7.500 | 7.700 | 7.700 | 9,220 |
| 2024-08-29 | 8.200 | 8.200 | 7.750 | 7.950 | 7.950 | 30,935 |
| 2024-08-28 | 7.550 | 8.200 | 7.550 | 8.200 | 8.200 | 155,676 |
| 2024-08-27 | 7.600 | 8.000 | 7.600 | 7.700 | 7.700 | 17,654 |
| 2024-08-26 | 7.500 | 7.950 | 7.500 | 7.550 | 7.550 | 121,058 |
| 2024-08-23 | 7.500 | 7.950 | 7.250 | 7.500 | 7.500 | 68,126 |
| 2024-08-22 | 7.400 | 7.500 | 7.200 | 7.400 | 7.400 | 65,381 |
| 2024-08-21 | 7.200 | 7.200 | 7.000 | 7.200 | 7.200 | 20,361 |
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.