Canada markets close in 4 hours 13 minutes

Ovzon AB (publ) (OVZON.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
18.86+0.04 (+0.21%)
At close: 05:29PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.0019.0418.3618.8618.8656,813
Jun 27, 202418.0618.8817.6218.8218.82103,518
Jun 26, 202417.9818.2017.3817.8617.86182,041
Jun 25, 202418.7219.2417.9418.0218.02272,908
Jun 24, 202418.7019.3218.4618.7218.72165,138
Jun 20, 202417.5619.7017.5018.6818.68319,178
Jun 19, 202418.2018.2017.5017.5617.56129,932
Jun 18, 202418.6618.9618.2018.3018.3086,696
Jun 17, 202419.4020.0018.1818.6618.66301,613
Jun 14, 202420.2020.2018.9219.3019.30413,124
Jun 13, 202419.4219.6818.8618.8618.86158,004
Jun 12, 202419.2019.6618.7019.4219.42198,578
Jun 11, 202419.9020.1019.0419.2219.22177,342
Jun 10, 202419.1620.0018.8019.8619.86178,842
Jun 07, 202418.6819.4818.6819.2419.2495,899
Jun 05, 202418.8019.5618.7019.0219.02124,414
Jun 04, 202419.3619.3618.7219.0019.00170,244
Jun 03, 202419.5019.9619.2019.3819.3896,012
May 31, 202420.2020.3519.3819.3819.381,611,430
May 30, 202419.3220.4518.9020.4020.40201,073
May 29, 202419.7019.8019.2019.3219.32179,749
May 28, 202419.7020.5019.5419.7019.70366,539
May 27, 202419.7019.7219.0819.2019.20133,797
May 24, 202420.1520.1519.6019.7019.70192,883
May 23, 202420.9521.4019.8020.1520.15306,503
May 22, 202420.7020.9520.0020.9020.90278,143
May 21, 202421.0021.9520.5520.8020.80594,370
May 20, 202418.4021.9018.4021.1021.10741,262
May 17, 202418.2018.4617.5018.4618.46329,638
May 16, 202417.8018.2417.3018.1218.12274,130
May 15, 202417.5618.5017.1017.8417.84366,662
May 14, 202416.0217.5415.9017.5217.52253,171
May 13, 202415.7816.2215.3816.0216.02118,760
May 10, 202414.5415.8014.5415.8015.80177,547
May 08, 202414.9014.9414.4214.5214.5243,677
May 07, 202414.8615.3214.8014.9014.90186,871
May 06, 202414.6015.2014.3014.6614.66153,427
May 03, 202414.2414.7414.1214.5814.58180,912
May 02, 202414.0014.8013.8014.2214.22162,886
Apr 30, 202414.4014.4013.8614.0014.0093,986
Apr 29, 202413.5014.4013.2214.4014.40293,447
Apr 26, 202413.4814.0813.4813.6813.68247,608
Apr 25, 202414.0814.0813.4613.4613.46121,455
Apr 24, 202414.8614.9613.9414.0814.08163,786
Apr 23, 202414.0015.0614.0014.8614.86305,480
Apr 22, 202413.6014.3213.2414.0014.00308,632
Apr 19, 202414.1614.3613.3213.6013.60291,399
Apr 18, 202414.6614.6613.8414.2814.28121,958
Apr 17, 202414.0414.5214.0414.4814.48105,692
Apr 16, 202414.8614.8614.1214.2614.26209,397
Apr 15, 202415.5615.6014.8614.8614.86203,496
Apr 12, 202414.8615.8614.8615.2815.28277,121
Apr 11, 202414.7215.4014.4214.8614.86310,976
Apr 10, 202415.0015.2614.4814.6414.64244,610
Apr 09, 202414.7015.0814.1015.0815.08237,221
Apr 08, 202413.0214.8413.0214.7014.70495,738
Apr 05, 202413.1413.1412.7013.0213.02130,506
Apr 04, 202413.2413.3612.9813.1413.1486,970
Apr 03, 202412.7013.2412.4413.2413.24125,855
Apr 02, 202413.3213.3212.6412.6812.68472,868
Mar 28, 202413.4813.4813.0213.3213.3280,255
Mar 27, 202413.3013.9612.8213.4813.48288,439
Mar 26, 202413.9813.9813.2413.2813.28108,952
Mar 25, 202414.4014.4013.1413.5013.50176,420
Mar 22, 202413.5014.1413.4213.7813.78248,297
Mar 21, 202413.3613.9813.0613.5013.50223,324
Mar 20, 202413.0013.3412.7413.3013.30169,591
Mar 19, 202413.5813.7213.0013.1813.18503,572
Mar 18, 202412.9813.9812.5813.5813.58423,611
Mar 15, 202413.9814.0012.7413.0013.00558,933
Mar 14, 202413.3614.4213.0013.9813.98607,912
Mar 13, 202412.9813.8612.5413.1413.14670,023
Mar 12, 202411.8813.0011.3612.8212.82638,677
Mar 11, 202411.2612.1410.7011.5411.54814,563
Mar 08, 20249.9910.189.8810.0810.08102,389
Mar 07, 202410.3410.349.9810.0010.0063,865
Mar 06, 202410.7010.7610.1410.3810.38112,499
Mar 05, 20249.9910.869.9510.7010.70340,452
Mar 04, 202410.2010.209.829.999.99161,981
Mar 01, 202410.2210.509.9510.2610.26156,264
Feb 29, 20249.9610.909.7810.3410.34393,973
Feb 28, 202410.0210.109.7810.0410.04116,387
Feb 27, 20249.9910.129.9010.0210.0290,980
Feb 26, 20249.9310.089.679.999.9985,951
Feb 23, 202410.2810.629.799.939.93246,040
Feb 22, 202410.0010.789.4710.3410.34259,514
Feb 21, 202411.0011.389.6310.0210.02455,701
Feb 20, 202410.9211.0810.4810.4810.48152,226
Feb 19, 202411.0211.6610.9010.9210.92151,444
Feb 16, 202411.2011.4810.8011.0211.02204,436
Feb 15, 202412.4012.7611.1411.2011.20345,220
Feb 14, 202412.2412.7411.7012.4012.40316,476
Feb 13, 202411.2212.9011.1212.1012.10612,701
Feb 12, 202411.7011.7010.8411.2211.22274,280
Feb 09, 202410.3411.669.7711.4011.40548,749
Feb 08, 202410.2410.389.7910.1010.10155,021
Feb 07, 20249.8010.729.8010.2410.24351,292
Feb 06, 20249.809.909.509.809.80122,270
Feb 05, 202410.6810.689.789.829.82195,119
Feb 02, 202410.9011.0010.1410.7010.70218,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...