CHOSA Oncology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.000	2.110	0.980	0.987	0.987	3,151,206
2022-06-29	2.055	2.200	2.000	2.115	2.115	127,178
2022-06-28	2.200	2.300	2.000	2.055	2.055	165,639
2022-06-27	2.250	2.375	1.890	2.200	2.200	244,453
2022-06-23	2.090	2.400	2.000	2.050	2.050	415,586
2022-06-22	1.850	2.110	1.728	2.100	2.100	666,116
2022-06-21	1.750	1.998	1.650	1.848	1.848	306,222
2022-06-20	1.410	1.800	1.410	1.700	1.700	288,311
2022-06-17	1.402	1.700	1.354	1.410	1.410	164,066
2022-06-16	1.410	1.480	1.338	1.440	1.440	228,918
2022-06-15	1.444	1.550	1.370	1.440	1.440	317,483
2022-06-14	1.510	1.666	1.444	1.444	1.444	305,573
2022-06-13	1.620	1.620	1.472	1.510	1.510	466,546
2022-06-10	1.704	1.704	1.536	1.576	1.576	446,294
2022-06-09	1.776	1.870	1.558	1.708	1.708	643,625
2022-06-08	1.738	1.790	1.564	1.726	1.726	1,358,563
2022-06-07	1.990	1.990	1.750	1.750	1.750	874,929
2022-06-03	2.150	2.230	1.900	1.940	1.940	1,676,397
2022-06-02	2.400	2.450	2.125	2.150	2.150	1,714,002
2022-06-01	2.300	2.630	2.200	2.370	2.370	3,131,038
2022-05-31	2.150	3.000	2.105	2.255	2.255	8,296,704
2022-05-30	4.530	5.100	1.802	2.075	2.075	18,606,889
2022-05-27	33.950	36.950	33.950	35.000	35.000	54,405
2022-05-25	34.000	34.000	32.000	33.950	33.950	38,855
2022-05-24	35.450	35.450	33.750	34.000	34.000	30,912
2022-05-23	34.550	35.500	33.550	35.500	35.500	22,760
2022-05-20	35.850	36.150	34.200	34.900	34.900	54,758
2022-05-19	35.500	38.000	34.500	35.350	35.350	70,671
2022-05-18	34.850	35.000	32.800	34.400	34.400	35,440
2022-05-17	34.750	35.450	32.800	34.900	34.900	47,167
2022-05-16	32.500	34.950	32.000	34.750	34.750	71,416
2022-05-13	32.000	32.950	31.300	32.500	32.500	42,922
2022-05-12	32.000	33.800	31.000	32.000	32.000	54,744
2022-05-11	29.750	32.000	29.000	31.000	31.000	57,956
2022-05-10	30.000	31.000	29.000	29.000	29.000	39,907
2022-05-09	30.450	30.450	28.500	29.700	29.700	46,249
2022-05-06	30.550	30.550	29.500	30.450	30.450	20,755
2022-05-05	31.000	31.250	30.200	30.850	30.850	30,751
2022-05-04	31.500	31.500	29.750	31.000	31.000	20,560
2022-05-03	31.450	31.500	30.150	31.500	31.500	14,939
2022-05-02	32.150	34.400	30.800	31.450	31.450	24,184
2022-04-29	30.950	32.300	30.900	31.900	31.900	13,345
2022-04-28	30.550	30.900	28.100	30.900	30.900	38,322
2022-04-27	31.900	31.900	30.200	31.400	31.400	23,546
2022-04-26	32.350	32.550	31.000	31.900	31.900	19,361
2022-04-25	32.500	32.500	31.500	31.850	31.850	13,853
2022-04-22	32.600	32.600	31.200	32.500	32.500	16,940
2022-04-21	32.700	32.700	31.950	32.600	32.600	13,610
2022-04-20	33.250	33.850	32.050	33.150	33.150	26,658
2022-04-19	32.400	33.900	32.100	32.950	32.950	16,426
2022-04-14	31.600	33.500	31.600	32.100	32.100	17,265
2022-04-13	31.700	32.900	30.650	31.650	31.650	40,053
2022-04-12	31.800	31.800	30.800	31.450	31.450	10,317
2022-04-11	31.650	31.950	31.250	31.800	31.800	6,764
2022-04-08	31.500	32.450	31.000	31.450	31.450	16,882
2022-04-07	31.100	31.700	30.650	31.500	31.500	15,186
2022-04-06	32.200	32.850	30.250	31.100	31.100	27,740
2022-04-05	32.850	33.000	31.500	31.900	31.900	23,835
2022-04-04	33.000	34.950	32.000	32.850	32.850	17,007
2022-04-01	32.000	32.400	31.800	32.400	32.400	10,980

← NewerPage 19 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.