Ogunsen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.05%	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
Mar 12, 2026	28.75	29.55	28.50	28.50	27.15	-1.55%	5,337
Mar 11, 2026	29.70	29.70	28.60	28.95	27.58	-2.03%	3,106
Mar 10, 2026	29.05	29.60	28.50	29.55	28.15	1.55%	7,439
Mar 9, 2026	28.75	29.25	28.60	29.10	27.72	0.34%	7,056
Mar 6, 2026	29.05	29.15	28.80	29.00	27.63	-	7,702
Mar 5, 2026	29.20	29.70	28.80	29.00	27.63	0.52%	7,927
Mar 4, 2026	29.25	29.25	28.80	28.85	27.48	0.17%	14,898
Mar 3, 2026	31.05	31.05	28.65	28.80	27.44	-1.54%	7,850
Mar 2, 2026	29.50	29.90	28.65	29.25	27.87	-2.50%	14,477
Feb 27, 2026	29.55	30.05	29.50	30.00	28.58	0.67%	12,122
Feb 26, 2026	30.35	30.45	29.50	29.80	28.39	-1.81%	7,195
Feb 25, 2026	29.30	30.70	29.30	30.35	28.91	1.00%	6,314
Feb 24, 2026	29.25	30.05	28.65	30.05	28.63	2.74%	14,084
Feb 23, 2026	29.75	29.75	28.50	29.25	27.87	-1.02%	27,667
Feb 20, 2026	30.30	30.75	28.50	29.55	28.15	-2.80%	17,290
Feb 19, 2026	29.00	30.50	28.50	30.40	28.96	3.40%	44,441
Feb 18, 2026	28.55	29.75	27.90	29.40	28.01	2.98%	9,706
Feb 17, 2026	30.00	30.30	27.90	28.55	27.20	-4.83%	11,316
Feb 16, 2026	30.30	30.50	29.85	30.00	28.58	-0.33%	4,487
Feb 13, 2026	30.20	30.20	29.80	30.10	28.68	0.33%	7,911
Feb 12, 2026	30.15	30.20	29.80	30.00	28.58	-0.17%	6,617
Feb 11, 2026	29.85	31.00	29.85	30.05	28.63	-0.17%	6,041