Ogunsen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	28.60	28.80	27.70	27.90	27.90	-2.45%	9,609
May 6, 2026	28.20	28.90	27.30	28.60	28.60	1.42%	19,549
May 5, 2026	28.50	28.50	27.60	28.20	28.20	0.71%	7,215
May 4, 2026	28.20	29.00	27.70	28.00	28.00	-0.36%	12,354
Apr 30, 2026	27.80	28.30	27.80	28.10	28.10	-	4,222
Apr 29, 2026	28.10	28.90	27.50	28.10	28.10	-2.77%	21,568
Apr 28, 2026	29.70	29.80	28.10	28.90	28.90	-3.02%	16,946
Apr 27, 2026	29.60	29.90	29.50	29.80	29.80	0.34%	5,816
Apr 24, 2026	30.30	30.30	29.30	29.70	29.70	-0.67%	2,703
Apr 23, 2026	29.40	30.10	29.20	29.90	29.90	2.05%	8,078
Apr 22, 2026	30.60	30.60	28.60	29.30	29.30	-2.33%	17,159
Apr 21, 2026	30.50	30.60	29.20	30.00	30.00	-1.96%	5,726
Apr 20, 2026	30.10	30.60	30.10	30.60	30.60	1.66%	15,608
Apr 17, 2026	30.20	30.20	29.00	30.10	30.10	-0.33%	20,118
Apr 16, 2026	31.50	32.00	31.20	31.70	30.20	-0.63%	17,532
Apr 15, 2026	30.80	32.00	30.70	31.90	30.39	3.24%	35,512
Apr 14, 2026	29.60	30.90	29.20	30.90	29.44	5.82%	9,496
Apr 13, 2026	31.10	31.40	29.00	29.20	27.82	-5.81%	37,090
Apr 10, 2026	30.90	31.20	30.30	31.00	29.53	0.32%	6,658
Apr 9, 2026	31.00	31.40	30.50	30.90	29.44	-0.32%	4,578
Apr 8, 2026	31.30	31.30	30.40	31.00	29.53	3.33%	5,844
Apr 7, 2026	30.90	31.10	30.00	30.00	28.58	-2.44%	11,397
Apr 2, 2026	30.75	30.85	29.85	30.75	29.29	-0.32%	11,232
Apr 1, 2026	30.25	31.40	30.20	30.85	29.39	4.05%	15,621
Mar 31, 2026	29.00	29.65	28.35	29.65	28.25	2.24%	8,524
Mar 30, 2026	28.40	29.40	28.35	29.00	27.63	4.32%	4,826
Mar 27, 2026	27.80	28.00	27.80	27.80	26.48	-	6,232
Mar 26, 2026	27.80	28.30	27.70	27.80	26.48	-	4,103
Mar 25, 2026	27.60	27.85	27.50	27.80	26.48	0.72%	4,585
Mar 24, 2026	27.55	28.00	27.00	27.60	26.29	0.18%	7,186
Mar 23, 2026	27.80	27.80	27.40	27.55	26.25	0.18%	7,770
Mar 20, 2026	27.80	27.80	27.50	27.50	26.20	1.29%	5,632
Mar 19, 2026	27.45	28.15	27.10	27.15	25.87	-3.04%	8,385
Mar 18, 2026	29.35	29.35	27.05	28.00	26.68	-2.44%	8,422
Mar 17, 2026	29.40	29.40	28.70	28.70	27.34	-2.38%	6,004
Mar 16, 2026	28.70	29.45	28.25	29.40	28.01	2.44%	12,940
Mar 13, 2026	28.45	28.75	28.40	28.70	27.34	0.70%	2,102