Ogunsen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	32.00	32.00	31.05	31.85	31.85	-0.47%	11,278
Jan 15, 2026	31.50	32.90	31.35	32.00	32.00	0.31%	15,661
Jan 14, 2026	31.35	31.90	30.50	31.90	31.90	1.92%	8,380
Jan 13, 2026	31.90	31.95	30.55	31.30	31.30	-2.19%	27,036
Jan 12, 2026	32.75	33.45	31.50	32.00	32.00	-1.39%	19,126
Jan 9, 2026	32.90	33.10	32.00	32.45	32.45	-1.37%	27,810
Jan 8, 2026	31.95	33.00	31.65	32.90	32.90	3.95%	18,192
Jan 7, 2026	33.05	33.45	31.60	31.65	31.65	-3.95%	22,441
Jan 5, 2026	32.25	33.50	32.25	32.95	32.95	2.49%	12,901
Jan 2, 2026	33.00	33.15	31.90	32.15	32.15	-3.31%	27,690
Dec 30, 2025	31.95	33.50	31.30	33.25	33.25	3.10%	47,395
Dec 29, 2025	32.30	33.35	31.30	32.25	32.25	0.62%	33,616
Dec 23, 2025	31.90	32.75	31.90	32.05	32.05	0.16%	26,390
Dec 22, 2025	31.50	33.00	31.15	32.00	32.00	2.73%	50,699
Dec 19, 2025	29.80	31.70	29.55	31.15	31.15	4.53%	46,247
Dec 18, 2025	29.65	29.90	29.60	29.80	29.80	0.17%	9,141
Dec 17, 2025	29.55	29.90	29.55	29.75	29.75	2.06%	7,447
Dec 16, 2025	29.65	29.90	29.15	29.15	29.15	-2.51%	1,725