CHOSA Oncology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.234	1.234	1.030	1.178	1.178	340,734
2022-12-14	1.298	1.312	1.172	1.200	1.200	225,162
2022-12-13	1.202	1.350	1.100	1.298	1.298	702,130
2022-12-12	1.342	1.342	1.060	1.170	1.170	713,365
2022-12-09	1.526	1.526	1.526	1.526	1.526	0
2022-12-08	1.686	1.930	1.370	1.526	1.526	2,614,319
2022-12-07	2.395	2.840	1.672	1.718	1.718	4,253,134
2022-12-06	1.172	2.355	1.160	2.250	2.250	2,995,904
2022-12-05	0.664	0.664	0.664	0.664	0.664	0
2022-12-02	0.664	0.664	0.664	0.664	0.664	0
2022-12-01	0.799	0.799	0.656	0.664	0.664	130,433
2022-11-30	0.580	0.809	0.559	0.807	0.807	294,261
2022-11-29	0.588	0.641	0.556	0.558	0.558	31,939
2022-11-28	0.570	0.638	0.570	0.599	0.599	26,286
2022-11-25	0.600	0.600	0.526	0.559	0.559	20,205
2022-11-24	0.491	0.589	0.491	0.511	0.511	10,827
2022-11-23	0.486	0.548	0.486	0.541	0.541	47,927
2022-11-22	0.513	0.513	0.513	0.513	0.513	0
2022-11-21	0.528	0.553	0.513	0.513	0.513	31,726
2022-11-18	0.518	0.518	0.518	0.518	0.518	0
2022-11-17	0.575	0.575	0.518	0.518	0.518	78,176
2022-11-16	0.550	0.550	0.550	0.550	0.550	0
2022-11-15	0.520	0.700	0.520	0.550	0.550	250,184
2022-11-14	0.550	0.550	0.504	0.510	0.510	6,004
2022-11-11	0.515	0.515	0.515	0.515	0.515	0
2022-11-10	0.503	0.561	0.492	0.515	0.515	53,105
2022-11-09	0.561	0.561	0.481	0.491	0.491	37,428
2022-11-08	0.534	0.534	0.534	0.534	0.534	0
2022-11-07	0.529	0.557	0.500	0.534	0.534	33,301
2022-11-04	0.496	0.564	0.496	0.529	0.529	46,114
2022-11-03	0.524	0.524	0.524	0.524	0.524	0
2022-11-02	0.524	0.524	0.524	0.524	0.524	0
2022-11-01	0.580	0.580	0.524	0.524	0.524	58,252
2022-10-31	0.581	0.581	0.581	0.581	0.581	0
2022-10-28	0.581	0.581	0.581	0.581	0.581	1,721
2022-10-27	0.580	0.649	0.551	0.585	0.585	53,127
2022-10-26	0.573	0.671	0.518	0.580	0.580	168,026
2022-10-25	0.558	0.570	0.528	0.569	0.569	29,486
2022-10-24	0.553	0.588	0.534	0.587	0.587	81,958
2022-10-21	0.551	0.669	0.551	0.575	0.575	63,561
2022-10-20	0.590	0.670	0.590	0.590	0.590	9,890
2022-10-19	0.644	0.676	0.600	0.627	0.627	33,316
2022-10-18	0.670	0.670	0.591	0.644	0.644	39,459
2022-10-17	0.613	0.677	0.564	0.590	0.590	23,128
2022-10-14	0.575	0.672	0.575	0.613	0.613	83,217
2022-10-13	0.580	0.694	0.550	0.570	0.570	40,903
2022-10-12	0.605	0.692	0.572	0.574	0.574	14,258
2022-10-11	0.600	0.669	0.564	0.577	0.577	34,979
2022-10-10	0.605	0.688	0.573	0.600	0.600	28,898
2022-10-07	0.664	0.669	0.559	0.637	0.637	34,468
2022-10-06	0.635	0.737	0.635	0.707	0.707	54,404
2022-10-05	0.644	0.749	0.621	0.657	0.657	90,970
2022-10-04	0.500	0.680	0.500	0.620	0.620	132,796
2022-10-03	0.508	0.508	0.492	0.495	0.495	35,531
2022-09-30	0.491	0.559	0.491	0.515	0.515	117,952
2022-09-29	0.521	0.529	0.496	0.500	0.500	41,433
2022-09-28	0.510	0.535	0.510	0.521	0.521	46,842
2022-09-27	0.550	0.550	0.500	0.527	0.527	79,592
2022-09-26	0.545	0.600	0.527	0.550	0.550	6,819
2022-09-23	0.544	0.578	0.535	0.550	0.550	23,125

← NewerPage 17 of 21 · 1,258 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.