SenzaGen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 10,535 |
| 2026-10-16 | 4.560 | 4.680 | 4.560 | 4.560 | 4.560 | 1,395 |
| 2026-10-15 | 4.340 | 4.780 | 4.340 | 4.620 | 4.620 | 34,929 |
| 2026-10-14 | 4.350 | 4.490 | 4.350 | 4.490 | 4.490 | 591 |
| 2026-10-13 | 4.320 | 4.470 | 4.260 | 4.470 | 4.470 | 53,788 |
| 2026-10-12 | 4.420 | 4.500 | 4.390 | 4.470 | 4.470 | 12,020 |
| 2026-10-09 | 4.600 | 4.600 | 4.400 | 4.560 | 4.560 | 17,332 |
| 2026-10-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 100 |
| 2026-10-07 | 4.400 | 4.630 | 4.400 | 4.500 | 4.500 | 13,366 |
| 2026-10-06 | 4.580 | 4.580 | 4.280 | 4.570 | 4.570 | 31,271 |
| 2026-10-05 | 4.530 | 4.530 | 4.520 | 4.520 | 4.520 | 1,041 |
| 2026-10-02 | 4.620 | 4.660 | 4.510 | 4.530 | 4.530 | 5,942 |
| 2026-10-01 | 4.500 | 4.680 | 4.500 | 4.580 | 4.580 | 6,242 |
| 2026-09-30 | 4.640 | 4.640 | 4.500 | 4.610 | 4.610 | 31,515 |
| 2026-09-29 | 4.700 | 4.700 | 4.560 | 4.630 | 4.630 | 5,857 |
| 2026-09-28 | 4.770 | 4.770 | 4.550 | 4.650 | 4.650 | 38,417 |
| 2026-09-25 | 4.890 | 4.990 | 4.690 | 4.780 | 4.780 | 13,914 |
| 2026-09-24 | 4.890 | 4.890 | 4.740 | 4.740 | 4.740 | 120 |
| 2026-09-23 | 4.750 | 4.870 | 4.590 | 4.820 | 4.820 | 26,365 |
| 2026-09-22 | 4.950 | 4.970 | 4.800 | 4.800 | 4.800 | 6,648 |
| 2026-09-21 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 6,207 |
| 2026-09-18 | 4.990 | 4.990 | 4.810 | 4.980 | 4.980 | 2,100 |
| 2026-09-17 | 4.990 | 5.000 | 4.820 | 5.000 | 5.000 | 10,348 |
| 2026-09-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 214 |
| 2026-09-15 | 4.780 | 5.000 | 4.780 | 4.990 | 4.990 | 4,667 |
| 2026-09-14 | 4.950 | 4.950 | 4.750 | 4.780 | 4.780 | 41,904 |
| 2026-09-11 | 4.950 | 5.080 | 4.950 | 5.000 | 5.000 | 4,445 |
| 2026-09-10 | 4.950 | 4.950 | 4.900 | 4.910 | 4.910 | 1,257 |
| 2026-09-09 | 5.100 | 5.100 | 4.910 | 4.970 | 4.970 | 1,150 |
| 2026-09-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 12,130 |
| 2026-09-07 | 4.970 | 5.040 | 4.860 | 4.860 | 4.860 | 16,916 |
| 2026-09-04 | 5.000 | 5.160 | 4.970 | 5.100 | 5.100 | 100,378 |
| 2026-09-03 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 1,133 |
| 2026-09-02 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 40,757 |
| 2026-09-01 | 4.970 | 5.060 | 4.970 | 5.060 | 5.060 | 9,201 |
| 2026-08-31 | 4.970 | 5.060 | 4.970 | 5.060 | 5.060 | 3,527 |
| 2026-08-28 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 695 |
| 2026-08-27 | 5.040 | 5.160 | 5.000 | 5.060 | 5.060 | 46,129 |
| 2026-08-26 | 4.970 | 5.160 | 4.970 | 5.160 | 5.160 | 27,763 |
| 2026-08-25 | 5.140 | 5.200 | 5.020 | 5.100 | 5.100 | 20,756 |
| 2026-08-24 | 5.140 | 5.140 | 5.000 | 5.140 | 5.140 | 9,758 |
| 2026-08-21 | 5.180 | 5.240 | 5.100 | 5.160 | 5.160 | 22,869 |
| 2026-08-20 | 5.300 | 5.320 | 5.020 | 5.180 | 5.180 | 27,033 |
| 2026-08-19 | 5.320 | 5.320 | 4.980 | 5.260 | 5.260 | 11,933 |
| 2026-08-18 | 5.240 | 5.240 | 5.160 | 5.240 | 5.240 | 4,987 |
| 2026-08-17 | 5.340 | 5.340 | 5.160 | 5.220 | 5.220 | 18,138 |
| 2026-08-14 | 5.260 | 5.340 | 5.200 | 5.300 | 5.300 | 7,414 |
| 2026-08-13 | 5.320 | 5.320 | 5.200 | 5.320 | 5.320 | 4,381 |
| 2026-08-12 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 10,587 |
| 2026-08-11 | 5.320 | 5.340 | 5.180 | 5.340 | 5.340 | 16,783 |
| 2026-08-10 | 5.120 | 5.700 | 5.120 | 5.320 | 5.320 | 5,605 |
| 2026-08-07 | 5.160 | 5.280 | 5.120 | 5.280 | 5.280 | 20,725 |
| 2026-08-06 | 5.100 | 5.260 | 5.100 | 5.260 | 5.260 | 3,015 |
| 2026-08-05 | 5.260 | 5.280 | 5.160 | 5.280 | 5.280 | 844 |
| 2026-08-04 | 5.240 | 5.260 | 5.060 | 5.260 | 5.260 | 14,515 |
| 2026-08-03 | 5.100 | 5.260 | 5.100 | 5.240 | 5.240 | 9,703 |
| 2026-07-31 | 5.220 | 5.260 | 5.060 | 5.240 | 5.240 | 15,692 |
| 2026-07-30 | 5.160 | 5.260 | 5.140 | 5.260 | 5.260 | 7,103 |
| 2026-07-29 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 6,386 |
| 2026-07-28 | 5.280 | 5.300 | 5.200 | 5.280 | 5.280 | 3,501 |
Page 1 of 21 · 1,255 trading daysOlder →
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.