OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 5.84
-0.25 (-4.11%)
Jan 21, 2026, 5:23 PM CET
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.63 | 5.95 | 5.31 | 5.77 | 5.77 | -0.52% | 42,443 |
| Jan 16, 2026 | 5.70 | 6.19 | 5.70 | 5.80 | 5.80 | -0.17% | 16,405 |
| Jan 15, 2026 | 5.86 | 5.99 | 5.64 | 5.81 | 5.81 | -2.19% | 37,437 |
| Jan 14, 2026 | 5.80 | 6.07 | 5.66 | 5.94 | 5.94 | 1.89% | 9,778 |
| Jan 13, 2026 | 5.93 | 6.05 | 5.81 | 5.83 | 5.83 | 0.52% | 29,422 |
| Jan 12, 2026 | 6.01 | 6.01 | 5.70 | 5.80 | 5.80 | -2.52% | 53,554 |
| Jan 9, 2026 | 6.07 | 6.20 | 5.90 | 5.95 | 5.95 | -2.14% | 30,719 |
| Jan 8, 2026 | 6.18 | 6.25 | 5.40 | 6.08 | 6.08 | -1.62% | 108,518 |
| Jan 7, 2026 | 6.50 | 6.72 | 5.86 | 6.18 | 6.18 | -5.07% | 45,958 |
| Jan 5, 2026 | 6.31 | 6.96 | 6.31 | 6.51 | 6.51 | -1.21% | 37,453 |
| Jan 2, 2026 | 6.51 | 6.80 | 6.27 | 6.59 | 6.59 | -2.51% | 17,678 |
| Dec 30, 2025 | 6.73 | 6.86 | 6.50 | 6.76 | 6.76 | 0.45% | 24,476 |
| Dec 29, 2025 | 6.54 | 7.00 | 6.54 | 6.73 | 6.73 | 2.75% | 69,320 |
| Dec 23, 2025 | 6.58 | 6.58 | 6.08 | 6.55 | 6.55 | -3.25% | 23,305 |
| Dec 22, 2025 | 6.49 | 6.78 | 6.02 | 6.77 | 6.77 | 9.72% | 16,705 |
| Dec 19, 2025 | 6.43 | 6.62 | 6.15 | 6.17 | 6.17 | 0.98% | 14,930 |
| Dec 18, 2025 | 6.28 | 6.30 | 6.04 | 6.11 | 6.11 | -4.08% | 24,219 |
| Dec 17, 2025 | 6.82 | 6.82 | 6.00 | 6.37 | 6.37 | -2.00% | 28,817 |
| Dec 16, 2025 | 6.15 | 6.88 | 6.00 | 6.50 | 6.50 | 1.72% | 13,323 |
| Dec 15, 2025 | 6.56 | 6.56 | 6.16 | 6.39 | 6.39 | -2.74% | 24,953 |
| Dec 12, 2025 | 6.70 | 6.91 | 6.57 | 6.57 | 6.57 | -4.23% | 21,283 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.60 | 6.86 | 6.86 | -2.00% | 18,342 |
| Dec 10, 2025 | 6.74 | 7.16 | 6.73 | 7.00 | 7.00 | 3.86% | 33,735 |
| Dec 9, 2025 | 6.23 | 10.28 | 6.23 | 6.74 | 6.74 | 13.28% | 99,557 |
| Dec 8, 2025 | 6.10 | 6.28 | 5.95 | 5.95 | 5.95 | -1.33% | 20,761 |
| Dec 5, 2025 | 6.12 | 6.36 | 5.86 | 6.03 | 6.03 | -6.80% | 66,294 |
| Dec 4, 2025 | 6.71 | 7.42 | 6.40 | 6.47 | 6.47 | -3.58% | 48,587 |
| Dec 3, 2025 | 6.09 | 7.00 | 6.09 | 6.71 | 6.71 | 10.18% | 101,669 |
| Dec 2, 2025 | 5.69 | 6.20 | 5.69 | 6.09 | 6.09 | 9.53% | 83,179 |
| Dec 1, 2025 | 5.64 | 5.94 | 5.36 | 5.56 | 5.56 | -0.36% | 64,894 |
| Nov 28, 2025 | 5.32 | 5.64 | 5.10 | 5.58 | 5.58 | 4.69% | 144,859 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.20 | 5.33 | 5.33 | -2.02% | 19,732 |
| Nov 26, 2025 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | -4.23% | 8,056 |
| Nov 25, 2025 | 5.47 | 5.68 | 5.31 | 5.68 | 5.68 | 3.84% | 16,117 |
| Nov 24, 2025 | 5.41 | 5.50 | 5.31 | 5.47 | 5.47 | -1.80% | 7,660 |
| Nov 21, 2025 | 5.49 | 5.57 | 5.41 | 5.57 | 5.57 | -1.07% | 23,630 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.41 | 5.63 | 5.63 | -0.71% | 20,486 |
| Nov 19, 2025 | 5.71 | 5.78 | 5.43 | 5.67 | 5.67 | -3.57% | 18,946 |
| Nov 18, 2025 | 5.79 | 6.05 | 5.63 | 5.88 | 5.88 | -0.34% | 6,901 |
| Nov 17, 2025 | 6.37 | 6.37 | 5.90 | 5.90 | 5.90 | -7.38% | 6,889 |
| Nov 14, 2025 | 5.92 | 6.80 | 5.92 | 6.37 | 6.37 | 7.60% | 58,079 |
| Nov 13, 2025 | 5.69 | 6.00 | 5.69 | 5.92 | 5.92 | 4.04% | 29,921 |
| Nov 12, 2025 | 5.41 | 5.70 | 5.36 | 5.69 | 5.69 | 5.57% | 26,291 |
| Nov 11, 2025 | 5.47 | 5.59 | 5.28 | 5.39 | 5.39 | 1.70% | 8,136 |
| Nov 10, 2025 | 5.23 | 5.36 | 5.10 | 5.30 | 5.30 | 4.54% | 9,479 |
| Nov 7, 2025 | 5.05 | 5.32 | 5.00 | 5.07 | 5.07 | 0.40% | 30,099 |
| Nov 6, 2025 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -2.51% | 14,115 |
| Nov 5, 2025 | 5.17 | 5.39 | 5.10 | 5.18 | 5.18 | -1.33% | 13,043 |
| Nov 4, 2025 | 5.15 | 5.47 | 4.93 | 5.25 | 5.25 | 3.14% | 56,045 |
| Nov 3, 2025 | 5.22 | 5.32 | 4.96 | 5.09 | 5.09 | -2.49% | 52,209 |