OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 5.74
-0.36 (-5.90%)
Aug 8, 2025, 5:29 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.81 | 5.95 | 5.74 | 5.74 | 5.74 | -5.90% | 34,596 |
| Aug 7, 2025 | 6.27 | 6.27 | 5.71 | 6.10 | 6.10 | 3.39% | 22,369 |
| Aug 6, 2025 | 6.20 | 6.27 | 5.57 | 5.90 | 5.90 | -3.59% | 30,312 |
| Aug 5, 2025 | 6.01 | 6.50 | 5.96 | 6.12 | 6.12 | -0.16% | 55,352 |
| Aug 4, 2025 | 6.09 | 6.27 | 5.96 | 6.13 | 6.13 | 0.99% | 14,959 |
| Aug 1, 2025 | 6.42 | 6.54 | 6.07 | 6.07 | 6.07 | -5.60% | 82,604 |
| Jul 31, 2025 | 6.55 | 6.80 | 6.30 | 6.43 | 6.43 | -3.74% | 90,805 |
| Jul 30, 2025 | 6.77 | 6.96 | 6.46 | 6.68 | 6.68 | 2.93% | 50,513 |
| Jul 29, 2025 | 6.42 | 6.98 | 6.40 | 6.49 | 6.49 | 1.25% | 88,437 |
| Jul 28, 2025 | 6.53 | 6.60 | 6.24 | 6.41 | 6.41 | -1.99% | 71,715 |
| Jul 25, 2025 | 6.44 | 6.79 | 6.40 | 6.54 | 6.54 | 1.40% | 72,105 |
| Jul 24, 2025 | 6.89 | 6.89 | 6.30 | 6.45 | 6.45 | -6.93% | 84,496 |
| Jul 23, 2025 | 6.47 | 6.93 | 6.40 | 6.93 | 6.93 | 9.13% | 61,398 |
| Jul 22, 2025 | 6.97 | 6.97 | 6.27 | 6.35 | 6.35 | -8.63% | 88,188 |
| Jul 21, 2025 | 6.66 | 7.08 | 6.43 | 6.95 | 6.95 | 2.06% | 34,130 |
| Jul 18, 2025 | 6.52 | 7.00 | 6.31 | 6.81 | 6.81 | 4.45% | 59,203 |
| Jul 17, 2025 | 6.75 | 7.19 | 6.11 | 6.52 | 6.52 | -3.26% | 89,582 |
| Jul 16, 2025 | 7.10 | 7.21 | 6.50 | 6.74 | 6.74 | -4.94% | 57,935 |
| Jul 15, 2025 | 7.18 | 7.30 | 6.61 | 7.09 | 7.09 | 0.14% | 59,890 |
| Jul 14, 2025 | 7.58 | 7.85 | 6.91 | 7.08 | 7.08 | -6.60% | 78,863 |
| Jul 11, 2025 | 6.45 | 7.59 | 6.38 | 7.58 | 7.58 | 18.81% | 187,436 |
| Jul 10, 2025 | 6.35 | 6.60 | 6.29 | 6.38 | 6.38 | 1.75% | 38,117 |
| Jul 9, 2025 | 6.32 | 6.97 | 6.26 | 6.27 | 6.27 | 2.62% | 57,701 |
| Jul 8, 2025 | 6.37 | 6.37 | 5.96 | 6.11 | 6.11 | -4.23% | 64,909 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.27 | 6.38 | 6.38 | -3.04% | 34,169 |
| Jul 4, 2025 | 6.58 | 7.09 | 6.48 | 6.58 | 6.58 | -0.15% | 35,390 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.18 | 6.59 | 6.59 | -5.86% | 90,978 |
| Jul 2, 2025 | 6.59 | 7.35 | 6.59 | 7.00 | 7.00 | 3.55% | 71,322 |
| Jul 1, 2025 | 7.13 | 7.13 | 6.44 | 6.76 | 6.76 | -5.32% | 84,313 |
| Jun 30, 2025 | 6.80 | 7.20 | 6.80 | 7.14 | 7.14 | 2.44% | 69,022 |
| Jun 27, 2025 | 6.36 | 7.49 | 6.32 | 6.97 | 6.97 | 14.08% | 138,195 |
| Jun 26, 2025 | 6.38 | 7.00 | 5.88 | 6.11 | 6.11 | -3.78% | 79,888 |
| Jun 25, 2025 | 5.49 | 6.44 | 5.20 | 6.35 | 6.35 | 22.12% | 131,799 |
| Jun 24, 2025 | 5.15 | 5.99 | 4.93 | 5.20 | 5.20 | 0.78% | 59,264 |
| Jun 23, 2025 | 5.21 | 5.68 | 4.94 | 5.16 | 5.16 | -3.37% | 40,012 |
| Jun 19, 2025 | 5.88 | 5.88 | 5.18 | 5.34 | 5.34 | -9.18% | 235,263 |
| Jun 18, 2025 | 6.03 | 6.40 | 5.73 | 5.88 | 5.88 | -4.23% | 39,489 |
| Jun 17, 2025 | 6.19 | 6.20 | 5.87 | 6.14 | 6.14 | -2.54% | 28,484 |
| Jun 16, 2025 | 6.50 | 6.75 | 6.01 | 6.30 | 6.30 | -0.79% | 57,346 |
| Jun 13, 2025 | 6.62 | 6.77 | 6.15 | 6.35 | 6.35 | -4.37% | 31,428 |
| Jun 12, 2025 | 6.48 | 7.00 | 6.30 | 6.64 | 6.64 | 2.63% | 82,443 |
| Jun 11, 2025 | 6.01 | 6.50 | 5.77 | 6.47 | 6.47 | 10.60% | 31,472 |
| Jun 10, 2025 | 6.50 | 6.69 | 5.85 | 5.85 | 5.85 | -9.58% | 46,509 |
| Jun 9, 2025 | 6.09 | 6.67 | 6.04 | 6.47 | 6.47 | 6.24% | 43,784 |
| Jun 5, 2025 | 5.99 | 6.40 | 5.77 | 6.09 | 6.09 | 10.53% | 61,613 |
| Jun 4, 2025 | 5.50 | 6.25 | 5.22 | 5.51 | 5.51 | 1.47% | 81,416 |
| Jun 3, 2025 | 5.26 | 5.68 | 5.01 | 5.43 | 5.43 | 3.43% | 101,317 |
| Jun 2, 2025 | 5.35 | 5.56 | 5.21 | 5.25 | 5.25 | -2.05% | 24,635 |
| May 30, 2025 | 5.00 | 5.80 | 4.63 | 5.36 | 5.36 | 6.56% | 87,072 |
| May 28, 2025 | 5.28 | 5.28 | 5.02 | 5.03 | 5.03 | -4.91% | 8,568 |