CHOSA Oncology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	28.500	29.500	27.750	28.400	28.400	14,231
2022-01-04	28.900	29.400	28.150	28.500	28.500	13,856
2022-01-03	28.700	29.450	28.500	28.900	28.900	18,278
2021-12-30	28.750	28.750	27.850	28.700	28.700	11,275
2021-12-29	28.200	28.850	27.800	28.050	28.050	11,603
2021-12-28	27.200	28.750	26.900	28.200	28.200	28,740
2021-12-27	26.900	28.200	26.900	28.000	28.000	37,534
2021-12-23	29.000	29.000	26.900	27.700	27.700	37,286
2021-12-22	27.200	28.500	26.900	28.300	28.300	18,310
2021-12-21	28.250	28.250	26.650	27.200	27.200	21,185
2021-12-20	27.500	28.000	26.400	27.650	27.650	20,192
2021-12-17	27.000	27.500	26.500	27.500	27.500	23,619
2021-12-16	28.100	28.100	27.050	27.500	27.500	16,248
2021-12-15	28.000	28.600	26.100	28.400	28.400	95,202
2021-12-14	29.450	29.750	27.000	28.450	28.450	33,982
2021-12-13	29.750	30.350	28.650	29.750	29.750	39,089
2021-12-10	29.700	30.500	28.750	29.750	29.750	56,805
2021-12-09	29.000	32.000	29.000	29.700	29.700	78,320
2021-12-08	28.850	28.950	28.450	28.650	28.650	17,174
2021-12-07	29.100	29.400	28.050	28.850	28.850	18,273
2021-12-06	28.600	29.500	27.200	28.900	28.900	33,263
2021-12-03	28.700	29.850	27.600	28.550	28.550	24,801
2021-12-02	29.750	30.000	27.600	28.200	28.200	22,636
2021-12-01	29.000	30.000	29.000	29.500	29.500	44,437
2021-11-30	26.000	28.800	26.000	28.700	28.700	62,291
2021-11-29	24.750	26.550	24.400	26.100	26.100	49,322
2021-11-26	24.000	24.450	23.100	24.050	24.050	24,263
2021-11-25	24.450	24.700	23.600	24.000	24.000	21,100
2021-11-24	24.550	24.850	24.000	24.300	24.300	16,187
2021-11-23	24.950	26.000	23.550	24.550	24.550	44,972
2021-11-22	25.750	26.000	24.400	24.950	24.950	37,063
2021-11-19	25.350	25.700	24.000	25.650	25.650	34,676
2021-11-18	25.750	25.850	24.950	25.400	25.400	28,192
2021-11-17	26.450	26.450	25.100	25.750	25.750	16,705
2021-11-16	26.950	26.950	25.150	26.500	26.500	19,420
2021-11-15	26.800	26.950	25.300	26.450	26.450	28,968
2021-11-12	26.450	27.800	26.000	26.800	26.800	20,763
2021-11-11	26.900	26.900	25.750	26.450	26.450	11,980
2021-11-10	27.250	27.500	26.000	26.900	26.900	13,577
2021-11-09	26.950	28.100	26.050	26.750	26.750	21,223
2021-11-08	24.850	27.000	24.200	26.950	26.950	80,515
2021-11-05	24.950	25.000	23.500	24.850	24.850	30,086
2021-11-04	25.000	25.000	23.550	24.900	24.900	34,801
2021-11-03	24.500	25.000	24.050	24.650	24.650	16,983
2021-11-02	25.800	25.800	24.000	24.200	24.200	80,188
2021-11-01	26.800	27.000	25.000	25.800	25.800	37,709
2021-10-29	26.500	27.000	26.000	27.000	27.000	38,171
2021-10-28	26.650	27.600	26.100	26.500	26.500	25,473
2021-10-27	26.000	27.700	25.300	25.900	25.900	52,288
2021-10-26	27.900	27.900	25.150	26.000	26.000	189,815
2021-10-25	29.200	29.600	26.050	27.900	27.900	64,938
2021-10-22	30.000	30.000	28.000	28.950	28.950	92,943
2021-10-21	30.600	31.000	28.100	30.000	30.000	73,006
2021-10-20	32.200	32.200	27.500	30.700	30.700	93,847
2021-10-19	32.000	33.300	31.500	32.200	32.200	85,247
2021-10-18	31.500	32.750	29.600	32.000	32.000	110,116
2021-10-15	31.950	32.600	30.000	31.500	31.500	157,331
2021-10-14	27.800	32.000	27.800	31.000	31.000	195,833

← NewerPage 21 of 21 · 1,258 trading days

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.