Ovzon AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	68.300	68.800	66.200	67.800	55.755	25,004
2022-01-12	67.100	68.200	65.500	67.900	55.838	49,841
2022-01-11	64.000	69.400	64.000	67.100	55.180	105,432
2022-01-10	65.400	66.100	62.900	64.000	52.630	122,060
2022-01-07	71.000	72.200	64.600	65.400	53.782	182,436
2022-01-05	73.900	73.900	69.900	71.000	58.387	82,494
2022-01-04	70.400	74.000	68.200	74.000	60.854	117,648
2022-01-03	68.100	72.800	68.000	70.000	57.564	206,349
2021-12-30	63.000	63.500	62.000	62.800	51.644	22,874
2021-12-29	63.000	63.900	61.700	62.800	51.644	37,411
2021-12-28	62.400	64.600	60.000	63.000	51.808	140,404
2021-12-27	64.700	64.700	61.700	62.400	51.315	75,950
2021-12-23	64.700	66.400	63.800	64.700	53.206	40,144
2021-12-22	66.400	68.000	64.400	64.700	53.206	74,329
2021-12-21	63.900	66.500	61.500	66.400	54.604	85,566
2021-12-20	58.500	64.000	58.200	62.900	51.726	236,786
2021-12-17	56.000	59.200	53.500	59.000	48.519	157,487
2021-12-16	54.000	56.600	52.700	55.800	45.887	146,117
2021-12-15	53.100	53.100	51.600	53.000	43.585	46,171
2021-12-14	53.600	56.300	51.600	52.500	43.173	263,810
2021-12-13	49.250	50.800	48.450	49.150	40.419	43,434
2021-12-10	46.800	49.900	46.800	49.150	40.419	40,174
2021-12-09	47.200	47.900	46.700	47.650	39.185	382,215
2021-12-08	47.800	48.700	46.000	47.350	38.938	48,605
2021-12-07	46.900	48.000	45.400	47.800	39.308	54,434
2021-12-06	48.500	48.500	45.000	46.900	38.568	58,165
2021-12-03	48.100	49.050	46.550	48.500	39.884	72,895
2021-12-02	50.700	50.900	47.650	49.550	40.747	24,986
2021-12-01	50.900	50.900	48.550	50.700	41.693	64,433
2021-11-30	49.500	51.100	48.000	50.900	41.858	47,729
2021-11-29	49.300	52.400	48.300	49.600	40.789	13,264
2021-11-26	51.500	51.500	48.900	49.300	40.542	37,846
2021-11-25	50.000	51.700	49.500	51.600	42.433	49,103
2021-11-24	49.850	50.700	49.300	49.900	41.035	36,369
2021-11-23	52.800	53.100	49.100	49.600	40.789	52,236
2021-11-22	53.100	53.800	52.200	52.700	43.338	35,181
2021-11-19	52.000	53.400	51.300	53.400	43.913	31,449
2021-11-18	53.200	53.200	51.500	52.500	43.173	13,857
2021-11-17	52.800	53.900	51.700	52.100	42.844	26,401
2021-11-16	51.200	53.900	50.100	52.800	43.420	180,330
2021-11-15	50.000	51.800	48.750	51.200	42.104	62,700
2021-11-12	49.800	50.500	48.850	50.000	41.118	48,009
2021-11-11	50.900	52.700	48.750	49.800	40.953	35,838
2021-11-10	49.550	50.900	49.000	50.900	41.858	17,898
2021-11-09	49.900	50.800	48.500	49.550	40.747	47,248
2021-11-08	49.650	50.900	49.350	49.900	41.035	24,651
2021-11-05	49.150	50.800	49.000	49.600	40.789	16,689
2021-11-04	50.000	50.000	47.700	48.750	40.090	28,584
2021-11-03	49.900	50.600	48.500	48.650	40.007	39,669
2021-11-02	50.900	51.000	49.700	49.900	41.035	12,778
2021-11-01	49.900	51.800	49.000	50.900	41.858	35,870
2021-10-29	50.400	50.400	47.750	49.900	41.035	76,378
2021-10-28	51.100	51.600	50.100	50.400	41.446	26,874
2021-10-27	52.800	52.800	51.000	51.400	42.269	30,117
2021-10-26	54.900	54.900	51.400	52.800	43.420	56,031
2021-10-25	54.700	57.200	52.200	54.300	44.654	69,000
2021-10-22	51.000	55.800	50.500	54.700	44.983	156,738
2021-10-21	51.100	51.100	48.650	51.000	41.940	62,388
2021-10-20	49.000	50.900	48.350	50.300	41.364	33,446
2021-10-19	51.900	51.900	49.200	49.700	40.871	31,515

← NewerPage 21 of 22 · 1,263 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.