Ogunsen AB (publ) (STO:OGUN.B)
Sweden · Delayed Price · Currency is SEK 25.40
+0.40 (1.60%)
Jul 21, 2026, 5:09 PM CET
Ogunsen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 25.40 | 25.40 | 24.50 | 24.80 | 24.80 | -1.59% | 6,956 |
| Jul 15, 2026 | 25.40 | 25.50 | 24.80 | 25.20 | 25.20 | - | 4,445 |
| Jul 14, 2026 | 25.80 | 25.80 | 24.50 | 25.20 | 25.20 | -1.56% | 4,033 |
| Jul 13, 2026 | 25.30 | 25.60 | 24.90 | 25.60 | 25.60 | 0.79% | 4,322 |
| Jul 10, 2026 | 25.50 | 25.60 | 25.10 | 25.40 | 25.40 | -0.39% | 2,831 |
| Jul 9, 2026 | 25.20 | 25.90 | 25.20 | 25.50 | 25.50 | 0.79% | 2,513 |
| Jul 8, 2026 | 26.00 | 26.00 | 25.20 | 25.30 | 25.30 | -2.32% | 447 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.60 | 25.90 | 25.90 | 1.17% | 2,626 |
| Jul 6, 2026 | 25.20 | 25.90 | 25.20 | 25.60 | 25.60 | 0.39% | 3,380 |
| Jul 3, 2026 | 25.20 | 25.50 | 24.90 | 25.50 | 25.50 | 0.79% | 5,983 |
| Jul 2, 2026 | 25.90 | 25.90 | 25.10 | 25.30 | 25.30 | -0.39% | 3,714 |
| Jul 1, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -1.55% | 992 |
| Jun 30, 2026 | 25.50 | 25.90 | 25.20 | 25.80 | 25.80 | -0.77% | 3,509 |
| Jun 29, 2026 | 25.30 | 26.10 | 24.70 | 26.00 | 26.00 | 2.77% | 11,380 |
| Jun 26, 2026 | 25.60 | 26.10 | 25.10 | 25.30 | 25.30 | -3.44% | 4,092 |
| Jun 25, 2026 | 24.70 | 26.60 | 24.60 | 26.20 | 26.20 | 6.07% | 25,389 |
| Jun 24, 2026 | 24.80 | 25.30 | 24.40 | 24.70 | 24.70 | 0.82% | 7,150 |
| Jun 23, 2026 | 25.40 | 25.40 | 23.80 | 24.50 | 24.50 | -3.54% | 10,631 |
| Jun 22, 2026 | 24.70 | 25.50 | 24.50 | 25.40 | 25.40 | 2.83% | 17,842 |
| Jun 18, 2026 | 24.30 | 25.00 | 24.10 | 24.70 | 24.70 | 0.82% | 8,028 |
| Jun 17, 2026 | 24.70 | 24.90 | 24.50 | 24.50 | 24.50 | -0.81% | 13,834 |
| Jun 16, 2026 | 25.00 | 25.40 | 24.60 | 24.70 | 24.70 | -1.59% | 8,204 |
| Jun 15, 2026 | 24.90 | 25.40 | 24.90 | 25.10 | 25.10 | -1.18% | 21,212 |
| Jun 12, 2026 | 25.20 | 25.80 | 25.00 | 25.40 | 25.40 | 0.40% | 22,621 |
| Jun 11, 2026 | 26.30 | 26.50 | 25.10 | 25.30 | 25.30 | -4.17% | 19,060 |
| Jun 10, 2026 | 26.40 | 26.90 | 26.10 | 26.40 | 26.40 | -1.12% | 7,684 |
| Jun 9, 2026 | 27.00 | 27.00 | 26.40 | 26.70 | 26.70 | -0.74% | 5,644 |
| Jun 8, 2026 | 26.60 | 27.00 | 26.30 | 26.90 | 26.90 | - | 5,687 |
| Jun 5, 2026 | 26.80 | 27.20 | 26.60 | 26.90 | 26.90 | 0.37% | 6,560 |
| Jun 4, 2026 | 27.30 | 27.30 | 26.50 | 26.80 | 26.80 | 2.68% | 7,936 |
| Jun 3, 2026 | 27.00 | 27.30 | 26.10 | 26.10 | 26.10 | -3.33% | 6,277 |
| Jun 2, 2026 | 27.40 | 28.30 | 27.00 | 27.00 | 27.00 | -1.10% | 6,560 |
| Jun 1, 2026 | 27.70 | 27.90 | 27.20 | 27.30 | 27.30 | -1.44% | 6,489 |
| May 29, 2026 | 27.60 | 28.10 | 27.50 | 27.70 | 27.70 | - | 6,804 |
| May 28, 2026 | 28.30 | 28.30 | 27.50 | 27.70 | 27.70 | -2.46% | 9,768 |
| May 27, 2026 | 28.20 | 28.40 | 27.90 | 28.40 | 28.40 | 0.35% | 7,744 |
| May 26, 2026 | 28.80 | 28.80 | 28.10 | 28.30 | 28.30 | -2.08% | 2,139 |
| May 25, 2026 | 28.00 | 29.00 | 28.00 | 28.90 | 28.90 | 3.21% | 3,828 |
| May 22, 2026 | 29.50 | 29.50 | 27.70 | 28.00 | 28.00 | -3.78% | 15,207 |
| May 21, 2026 | 28.40 | 29.20 | 28.10 | 29.10 | 29.10 | 1.04% | 8,015 |
| May 20, 2026 | 28.80 | 29.20 | 28.30 | 28.80 | 28.80 | -0.35% | 25,267 |
| May 19, 2026 | 28.00 | 29.40 | 28.00 | 28.90 | 28.90 | 0.35% | 8,345 |
| May 18, 2026 | 28.60 | 29.40 | 27.60 | 28.80 | 28.80 | 1.05% | 26,570 |
| May 15, 2026 | 27.50 | 28.90 | 27.50 | 28.50 | 28.50 | 3.64% | 25,649 |
| May 13, 2026 | 27.70 | 27.90 | 27.50 | 27.50 | 27.50 | -1.79% | 12,573 |
| May 12, 2026 | 27.90 | 28.90 | 27.60 | 28.00 | 28.00 | 1.08% | 17,355 |
| May 11, 2026 | 28.10 | 28.10 | 27.60 | 27.70 | 27.70 | -1.07% | 7,811 |
| May 8, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 0.36% | 2,557 |