CHOSA Oncology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.560	0.709	0.550	0.559	0.559	88,546
2022-09-21	0.562	0.646	0.502	0.646	0.646	38,528
2022-09-20	0.635	0.678	0.546	0.574	0.574	258,689
2022-09-19	0.573	0.627	0.521	0.610	0.610	131,098
2022-09-16	0.548	0.779	0.548	0.577	0.577	256,490
2022-09-15	0.522	0.549	0.501	0.548	0.548	16,663
2022-09-14	0.485	0.536	0.485	0.520	0.520	66,964
2022-09-13	0.611	0.661	0.546	0.547	0.547	97,594
2022-09-12	0.552	0.780	0.492	0.611	0.611	271,254
2022-09-09	0.553	0.649	0.529	0.552	0.552	78,675
2022-09-08	0.591	0.649	0.472	0.569	0.569	108,377
2022-09-07	0.546	0.639	0.546	0.567	0.567	28,233
2022-09-06	0.587	0.599	0.587	0.587	0.587	18,531
2022-09-05	0.730	0.730	0.585	0.587	0.587	38,564
2022-09-02	0.648	0.648	0.586	0.621	0.621	25,450
2022-09-01	0.600	0.653	0.587	0.591	0.591	40,451
2022-08-31	0.610	0.619	0.592	0.605	0.605	102,575
2022-08-30	0.631	0.635	0.602	0.605	0.605	120,744
2022-08-29	0.633	0.675	0.632	0.641	0.641	177,620
2022-08-26	0.700	0.749	0.581	0.632	0.632	751,165
2022-08-25	0.828	0.828	0.767	0.810	0.810	23,240
2022-08-24	0.898	0.898	0.781	0.828	0.828	59,829
2022-08-23	0.790	0.838	0.749	0.758	0.758	29,407
2022-08-22	0.756	0.844	0.730	0.748	0.748	22,119
2022-08-19	0.775	0.830	0.720	0.720	0.720	84,539
2022-08-18	0.789	0.789	0.760	0.761	0.761	136,362
2022-08-17	0.764	0.777	0.763	0.777	0.777	23,047
2022-08-16	0.763	0.870	0.763	0.781	0.781	88,420
2022-08-15	0.799	0.801	0.752	0.800	0.800	200,410
2022-08-12	0.821	0.821	0.790	0.800	0.800	31,813
2022-08-11	0.800	0.898	0.800	0.821	0.821	43,617
2022-08-10	0.876	0.876	0.811	0.811	0.811	32,501
2022-08-09	0.800	0.928	0.800	0.841	0.841	70,242
2022-08-08	0.750	0.877	0.750	0.820	0.820	52,213
2022-08-05	0.859	0.920	0.800	0.800	0.800	163,933
2022-08-04	0.829	0.897	0.772	0.859	0.859	155,627
2022-08-03	0.724	0.845	0.724	0.834	0.834	140,456
2022-08-02	0.801	0.819	0.750	0.760	0.760	83,098
2022-08-01	0.765	0.840	0.760	0.779	0.779	106,068
2022-07-29	0.816	0.849	0.750	0.765	0.765	247,338
2022-07-28	0.849	0.849	0.801	0.816	0.816	52,910
2022-07-27	0.810	0.900	0.796	0.850	0.850	104,915
2022-07-26	0.804	0.960	0.804	0.810	0.810	166,620
2022-07-25	0.824	0.880	0.756	0.790	0.790	109,207
2022-07-22	0.731	0.969	0.731	0.791	0.791	220,048
2022-07-21	0.730	0.790	0.725	0.744	0.744	95,190
2022-07-20	0.759	0.980	0.750	0.780	0.780	160,763
2022-07-19	0.685	0.760	0.685	0.746	0.746	67,812
2022-07-18	0.740	0.788	0.737	0.737	0.737	50,222
2022-07-15	0.816	0.816	0.701	0.740	0.740	219,169
2022-07-14	0.880	0.880	0.797	0.800	0.800	87,788
2022-07-13	0.951	0.954	0.840	0.880	0.880	145,579
2022-07-12	0.938	1.190	0.891	0.960	0.960	134,389
2022-07-11	0.970	0.978	0.930	0.938	0.938	157,447
2022-07-08	0.970	1.120	0.968	0.970	0.970	91,725
2022-07-07	1.000	1.000	0.934	0.970	0.970	123,859
2022-07-06	1.038	1.038	0.963	0.984	0.984	46,921
2022-07-05	1.000	1.096	0.937	1.010	1.010	153,776
2022-07-04	0.950	1.090	0.884	1.000	1.000	273,503
2022-07-01	0.987	1.150	0.900	0.906	0.906	265,870

← NewerPage 18 of 21 · 1,252 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.