Ogunsen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.80	28.00	27.80	27.80	27.80	-	6,232
Mar 26, 2026	27.80	28.30	27.70	27.80	27.80	-	4,103
Mar 25, 2026	27.60	27.85	27.50	27.80	27.80	0.72%	4,585
Mar 24, 2026	27.55	28.00	27.00	27.60	27.60	0.18%	7,186
Mar 23, 2026	27.80	27.80	27.40	27.55	27.55	0.18%	7,770
Mar 20, 2026	27.80	27.80	27.50	27.50	27.50	1.29%	5,632
Mar 19, 2026	27.45	28.15	27.10	27.15	27.15	-3.04%	8,385
Mar 18, 2026	29.35	29.35	27.05	28.00	28.00	-2.44%	8,422
Mar 17, 2026	29.40	29.40	28.70	28.70	28.70	-2.38%	6,004
Mar 16, 2026	28.70	29.45	28.25	29.40	29.40	2.44%	12,940
Mar 13, 2026	28.45	28.75	28.40	28.70	28.70	0.70%	2,102
Mar 12, 2026	28.75	29.55	28.50	28.50	28.50	-1.55%	5,337
Mar 11, 2026	29.70	29.70	28.60	28.95	28.95	-2.03%	3,106
Mar 10, 2026	29.05	29.60	28.50	29.55	29.55	1.55%	7,439
Mar 9, 2026	28.75	29.25	28.60	29.10	29.10	0.34%	7,056
Mar 6, 2026	29.05	29.15	28.80	29.00	29.00	-	7,702
Mar 5, 2026	29.20	29.70	28.80	29.00	29.00	0.52%	7,927
Mar 4, 2026	29.25	29.25	28.80	28.85	28.85	0.17%	14,898
Mar 3, 2026	31.05	31.05	28.65	28.80	28.80	-1.54%	7,850
Mar 2, 2026	29.50	29.90	28.65	29.25	29.25	-2.50%	14,477
Feb 27, 2026	29.55	30.05	29.50	30.00	30.00	0.67%	12,122
Feb 26, 2026	30.35	30.45	29.50	29.80	29.80	-1.81%	7,195
Feb 25, 2026	29.30	30.70	29.30	30.35	30.35	1.00%	6,314
Feb 24, 2026	29.25	30.05	28.65	30.05	30.05	2.74%	14,084
Feb 23, 2026	29.75	29.75	28.50	29.25	29.25	-1.02%	27,667
Feb 20, 2026	30.30	30.75	28.50	29.55	29.55	-2.80%	17,290
Feb 19, 2026	29.00	30.50	28.50	30.40	30.40	3.40%	44,056
Feb 18, 2026	28.55	29.75	27.90	29.40	29.40	2.98%	9,706
Feb 17, 2026	30.00	30.30	27.90	28.55	28.55	-4.83%	11,316
Feb 16, 2026	30.30	30.50	29.85	30.00	30.00	-0.33%	4,487
Feb 13, 2026	30.20	30.20	29.80	30.10	30.10	0.33%	7,911
Feb 12, 2026	30.15	30.20	29.80	30.00	30.00	-0.17%	6,617
Feb 11, 2026	29.85	31.00	29.85	30.05	30.05	-0.17%	6,041
Feb 10, 2026	31.75	31.75	29.80	30.10	30.10	-3.22%	17,812
Feb 9, 2026	31.15	32.40	31.00	31.10	31.10	-0.64%	7,655
Feb 6, 2026	29.90	31.80	29.80	31.30	31.30	2.62%	10,491
Feb 5, 2026	30.95	31.90	30.50	30.50	30.50	-1.45%	3,706
Feb 4, 2026	30.45	31.65	29.50	30.95	30.95	1.64%	11,226
Feb 3, 2026	30.35	31.25	29.75	30.45	30.45	-0.49%	24,195
Feb 2, 2026	30.30	32.00	30.10	30.60	30.60	-0.65%	13,267
Jan 30, 2026	30.35	30.85	29.90	30.80	30.80	1.32%	13,339
Jan 29, 2026	30.45	31.30	29.75	30.40	30.40	-0.16%	23,433
Jan 28, 2026	29.85	30.65	29.75	30.45	30.45	0.66%	15,043
Jan 27, 2026	30.95	30.95	29.75	30.25	30.25	-0.98%	4,562
Jan 26, 2026	29.95	31.00	29.75	30.55	30.55	1.33%	10,288
Jan 23, 2026	31.55	31.70	30.00	30.15	30.15	-3.37%	11,462
Jan 22, 2026	30.90	32.30	30.90	31.20	31.20	1.13%	8,964
Jan 21, 2026	31.45	31.70	30.20	30.85	30.85	0.33%	8,396
Jan 20, 2026	31.20	31.80	30.20	30.75	30.75	-1.60%	12,884
Jan 19, 2026	31.15	32.15	30.40	31.25	31.25	-1.88%	17,786