Ogunsen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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