Ogunsen AB (publ) (STO:OGUN.B)
Sweden · Delayed Price · Currency is SEK 23.50
+1.40 (6.33%)
Sep 25, 2026, 5:29 PM CET
Ogunsen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.20 | 22.50 | 21.70 | 22.10 | 22.10 | 0.45% | 5,231 |
| Sep 23, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | 1.38% | 8,200 |
| Sep 22, 2026 | 21.90 | 22.20 | 21.70 | 21.70 | 21.70 | -0.46% | 13,897 |
| Sep 21, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -0.91% | 15,316 |
| Sep 18, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 6,801 |
| Sep 17, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 1.39% | 6,297 |
| Sep 16, 2026 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 2,691 |
| Sep 15, 2026 | 22.20 | 22.20 | 21.40 | 21.70 | 21.70 | -1.36% | 11,874 |
| Sep 14, 2026 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 2,207 |
| Sep 11, 2026 | 21.60 | 22.20 | 21.50 | 22.00 | 22.00 | 2.33% | 9,487 |
| Sep 10, 2026 | 21.60 | 22.10 | 21.30 | 21.50 | 21.50 | -2.71% | 27,335 |
| Sep 9, 2026 | 22.40 | 22.40 | 21.50 | 22.10 | 22.10 | -0.45% | 20,194 |
| Sep 8, 2026 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | 6,222 |
| Sep 7, 2026 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | 0.89% | 7,312 |
| Sep 4, 2026 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | -0.88% | 6,392 |
| Sep 3, 2026 | 22.50 | 22.90 | 22.30 | 22.60 | 22.60 | -0.44% | 8,336 |
| Sep 2, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 13,214 |
| Sep 1, 2026 | 22.70 | 23.00 | 22.50 | 22.90 | 22.90 | -0.43% | 4,665 |
| Aug 31, 2026 | 22.80 | 24.10 | 22.60 | 23.00 | 23.00 | 1.77% | 25,034 |
| Aug 28, 2026 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | - | 16,410 |
| Aug 27, 2026 | 22.50 | 22.70 | 22.30 | 22.60 | 22.60 | - | 9,378 |
| Aug 26, 2026 | 22.90 | 23.10 | 22.60 | 22.60 | 22.60 | -1.31% | 20,944 |
| Aug 25, 2026 | 23.20 | 23.20 | 22.60 | 22.90 | 22.90 | -1.29% | 37,671 |
| Aug 24, 2026 | 23.40 | 23.40 | 22.60 | 23.20 | 23.20 | -1.28% | 41,515 |
| Aug 21, 2026 | 24.10 | 24.30 | 23.00 | 23.50 | 23.50 | -2.49% | 56,643 |
| Aug 20, 2026 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -8.37% | 73,546 |
| Aug 19, 2026 | 25.90 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 5,061 |
| Aug 18, 2026 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | 1.17% | 13,005 |
| Aug 17, 2026 | 25.90 | 26.20 | 25.50 | 25.70 | 25.70 | -0.77% | 10,665 |
| Aug 14, 2026 | 25.50 | 26.50 | 25.50 | 25.90 | 25.90 | 0.78% | 8,155 |
| Aug 13, 2026 | 25.60 | 26.40 | 25.60 | 25.70 | 25.70 | -0.39% | 3,008 |
| Aug 12, 2026 | 25.50 | 26.10 | 25.50 | 25.80 | 25.80 | 1.18% | 3,710 |
| Aug 11, 2026 | 25.50 | 25.90 | 25.40 | 25.50 | 25.50 | -0.39% | 812 |
| Aug 10, 2026 | 25.90 | 26.10 | 25.60 | 25.60 | 25.60 | -0.39% | 6,524 |
| Aug 7, 2026 | 26.00 | 26.40 | 25.70 | 25.70 | 25.70 | -1.91% | 8,268 |
| Aug 6, 2026 | 26.10 | 26.30 | 25.60 | 26.20 | 26.20 | 0.38% | 7,445 |
| Aug 5, 2026 | 25.90 | 26.50 | 25.80 | 26.10 | 26.10 | 0.77% | 5,152 |
| Aug 4, 2026 | 26.20 | 26.50 | 25.90 | 25.90 | 25.90 | -1.15% | 6,817 |
| Aug 3, 2026 | 26.20 | 26.50 | 25.60 | 26.20 | 26.20 | 0.77% | 7,947 |
| Jul 31, 2026 | 26.10 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 7,420 |
| Jul 30, 2026 | 25.80 | 26.40 | 25.80 | 26.10 | 26.10 | -1.14% | 4,394 |
| Jul 29, 2026 | 26.00 | 26.40 | 25.60 | 26.40 | 26.40 | 1.54% | 3,327 |
| Jul 28, 2026 | 25.60 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 6,621 |
| Jul 27, 2026 | 25.40 | 25.60 | 25.30 | 25.50 | 25.50 | - | 9,678 |
| Jul 24, 2026 | 25.40 | 25.50 | 25.10 | 25.50 | 25.50 | 2.00% | 3,434 |
| Jul 23, 2026 | 25.10 | 25.50 | 25.00 | 25.00 | 25.00 | -1.57% | 4,724 |
| Jul 22, 2026 | 25.10 | 25.50 | 25.10 | 25.40 | 25.40 | - | 4,758 |
| Jul 21, 2026 | 25.40 | 25.50 | 24.60 | 25.40 | 25.40 | 1.60% | 4,680 |
| Jul 20, 2026 | 25.10 | 25.50 | 24.60 | 25.00 | 25.00 | -0.40% | 4,259 |
| Jul 17, 2026 | 24.60 | 25.30 | 24.60 | 25.10 | 25.10 | 1.21% | 6,684 |