CHOSA Oncology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	32.200	33.400	32.150	32.700	32.700	17,734
2022-03-30	32.000	33.400	31.700	32.100	32.100	43,187
2022-03-29	32.000	32.750	32.000	32.000	32.000	16,954
2022-03-28	31.600	32.750	31.250	32.000	32.000	47,069
2022-03-25	32.000	32.100	31.400	31.700	31.700	8,906
2022-03-24	32.250	32.950	31.850	32.000	32.000	19,427
2022-03-23	31.950	32.750	31.400	32.300	32.300	27,682
2022-03-22	31.100	32.000	31.100	31.950	31.950	19,910
2022-03-21	31.400	32.500	31.000	31.550	31.550	42,817
2022-03-18	33.500	33.950	30.550	31.000	31.000	38,296
2022-03-17	33.850	35.500	31.800	32.600	32.600	52,092
2022-03-16	32.550	35.000	32.500	33.500	33.500	186,100
2022-03-15	32.350	32.500	31.600	32.400	32.400	15,557
2022-03-14	31.000	32.400	30.350	31.950	31.950	19,504
2022-03-11	30.950	31.100	30.400	31.000	31.000	17,214
2022-03-10	31.000	31.000	30.050	30.950	30.950	16,448
2022-03-09	32.500	32.500	31.000	31.500	31.500	23,571
2022-03-08	32.400	32.400	31.200	31.850	31.850	24,996
2022-03-07	32.450	32.450	30.200	31.850	31.850	26,241
2022-03-04	28.650	32.800	27.600	31.350	31.350	64,797
2022-03-03	29.200	30.000	27.500	28.750	28.750	37,064
2022-03-02	28.700	28.950	27.900	28.950	28.950	20,929
2022-03-01	28.650	30.500	28.050	28.700	28.700	41,613
2022-02-28	28.400	29.550	27.000	28.750	28.750	33,382
2022-02-25	27.350	28.700	26.550	28.400	28.400	18,674
2022-02-24	26.950	27.350	21.450	27.350	27.350	118,779
2022-02-23	28.300	29.100	27.050	27.750	27.750	14,926
2022-02-22	27.000	28.450	26.200	27.500	27.500	14,321
2022-02-21	29.600	29.600	27.550	28.000	28.000	23,038
2022-02-18	30.250	30.350	28.550	29.600	29.600	21,597
2022-02-17	31.000	31.500	29.450	30.550	30.550	17,444
2022-02-16	30.750	31.450	30.100	30.950	30.950	26,570
2022-02-15	31.800	32.800	31.050	31.500	31.500	25,772
2022-02-14	30.900	32.900	28.300	32.000	32.000	69,421
2022-02-11	30.150	32.950	30.150	31.250	31.250	36,433
2022-02-10	28.950	30.700	28.450	30.150	30.150	47,411
2022-02-09	27.350	31.100	26.500	29.050	29.050	119,402
2022-02-08	28.100	28.100	26.550	27.650	27.650	26,961
2022-02-07	28.100	28.450	26.650	27.400	27.400	13,779
2022-02-04	28.450	28.500	27.400	28.000	28.000	6,849
2022-02-03	28.650	28.800	27.100	28.200	28.200	16,134
2022-02-02	27.850	29.100	27.750	28.650	28.650	12,939
2022-02-01	27.000	27.850	26.350	27.800	27.800	9,648
2022-01-31	26.850	27.900	26.050	27.350	27.350	13,345
2022-01-28	27.250	27.550	25.750	26.850	26.850	21,756
2022-01-27	26.950	27.000	26.300	27.000	27.000	21,837
2022-01-26	27.000	27.000	26.200	26.950	26.950	12,499
2022-01-25	26.400	27.100	26.000	27.000	27.000	16,470
2022-01-24	27.500	27.900	25.050	26.400	26.400	46,314
2022-01-21	27.150	27.900	26.400	27.500	27.500	10,916
2022-01-20	27.500	27.500	26.700	27.150	27.150	17,135
2022-01-19	26.200	27.600	25.650	27.100	27.100	15,497
2022-01-18	25.900	26.500	25.000	26.450	26.450	39,843
2022-01-17	26.450	26.450	25.950	26.300	26.300	19,790
2022-01-14	27.000	27.000	26.000	26.500	26.500	14,571
2022-01-13	27.400	27.500	27.050	27.300	27.300	16,026
2022-01-12	27.250	27.800	26.950	27.450	27.450	14,779
2022-01-11	27.550	28.400	27.000	28.150	28.150	17,843
2022-01-10	28.950	28.950	26.500	28.500	28.500	45,209
2022-01-07	28.100	28.950	27.100	28.950	28.950	30,856

← NewerPage 20 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.