OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 5.60
-0.30 (-5.08%)
At close: Mar 27, 2026
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.87 | 5.94 | 5.56 | 5.60 | 5.60 | -5.08% | 10,038 |
| Mar 26, 2026 | 5.86 | 5.97 | 5.60 | 5.90 | 5.90 | 0.68% | 4,871 |
| Mar 25, 2026 | 5.38 | 6.48 | 5.22 | 5.86 | 5.86 | 1.21% | 25,290 |
| Mar 24, 2026 | 5.32 | 5.79 | 5.32 | 5.79 | 5.79 | 2.48% | 9,725 |
| Mar 23, 2026 | 5.50 | 5.67 | 5.02 | 5.65 | 5.65 | - | 13,417 |
| Mar 20, 2026 | 5.83 | 5.83 | 5.52 | 5.65 | 5.65 | 1.62% | 2,006 |
| Mar 19, 2026 | 5.61 | 5.87 | 5.53 | 5.56 | 5.56 | -1.77% | 3,736 |
| Mar 18, 2026 | 5.96 | 5.96 | 5.51 | 5.66 | 5.66 | -0.18% | 12,816 |
| Mar 17, 2026 | 5.70 | 5.87 | 5.61 | 5.67 | 5.67 | -1.73% | 8,300 |
| Mar 16, 2026 | 5.70 | 5.95 | 5.61 | 5.77 | 5.77 | 1.05% | 17,722 |
| Mar 13, 2026 | 5.80 | 5.98 | 5.61 | 5.71 | 5.71 | -1.55% | 11,182 |
| Mar 12, 2026 | 5.80 | 6.35 | 5.80 | 5.80 | 5.80 | - | 16,634 |
| Mar 11, 2026 | 5.80 | 5.98 | 5.71 | 5.80 | 5.80 | - | 5,557 |
| Mar 10, 2026 | 5.72 | 6.09 | 5.72 | 5.80 | 5.80 | 1.05% | 3,465 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.72 | 5.74 | 5.74 | -9.61% | 12,810 |
| Mar 6, 2026 | 6.00 | 6.40 | 5.90 | 6.35 | 6.35 | 3.93% | 11,273 |
| Mar 5, 2026 | 6.12 | 6.35 | 6.01 | 6.11 | 6.11 | -3.78% | 12,983 |
| Mar 4, 2026 | 5.99 | 6.35 | 5.99 | 6.35 | 6.35 | 8.36% | 26,467 |
| Mar 3, 2026 | 6.00 | 6.01 | 5.83 | 5.86 | 5.86 | -3.93% | 4,022 |
| Mar 2, 2026 | 6.20 | 6.75 | 6.07 | 6.10 | 6.10 | -0.97% | 15,703 |
| Feb 27, 2026 | 6.00 | 6.16 | 5.82 | 6.16 | 6.16 | 2.84% | 18,170 |
| Feb 26, 2026 | 5.85 | 6.23 | 5.65 | 5.99 | 5.99 | 3.81% | 12,695 |
| Feb 25, 2026 | 5.70 | 5.90 | 5.50 | 5.77 | 5.77 | 1.41% | 12,575 |
| Feb 24, 2026 | 5.60 | 5.69 | 5.55 | 5.69 | 5.69 | 1.61% | 1,414 |
| Feb 23, 2026 | 5.86 | 5.93 | 5.58 | 5.60 | 5.60 | -4.44% | 2,975 |
| Feb 20, 2026 | 5.79 | 5.86 | 5.58 | 5.86 | 5.86 | -0.17% | 1,446 |
| Feb 19, 2026 | 5.50 | 6.10 | 5.50 | 5.87 | 5.87 | 5.01% | 7,395 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.30 | 5.59 | 5.59 | -0.18% | 6,380 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.61% | 100 |
| Feb 16, 2026 | 5.97 | 5.97 | 5.71 | 5.81 | 5.81 | - | 2,343 |
| Feb 13, 2026 | 5.81 | 6.12 | 5.77 | 5.81 | 5.81 | - | 27,672 |
| Feb 12, 2026 | 5.60 | 6.08 | 5.60 | 5.81 | 5.81 | 2.83% | 32,532 |
| Feb 11, 2026 | 5.67 | 5.98 | 5.60 | 5.65 | 5.65 | -2.25% | 15,561 |
| Feb 10, 2026 | 5.92 | 5.92 | 5.66 | 5.78 | 5.78 | -2.53% | 3,555 |
| Feb 9, 2026 | 5.71 | 5.93 | 5.60 | 5.93 | 5.93 | 6.27% | 13,936 |
| Feb 6, 2026 | 5.42 | 5.59 | 5.39 | 5.58 | 5.58 | 3.53% | 7,575 |
| Feb 5, 2026 | 5.62 | 5.62 | 5.34 | 5.39 | 5.39 | -4.43% | 2,637 |
| Feb 4, 2026 | 5.21 | 5.74 | 5.14 | 5.64 | 5.64 | 10.16% | 35,842 |
| Feb 3, 2026 | 5.10 | 5.26 | 5.10 | 5.12 | 5.12 | -0.78% | 8,762 |
| Feb 2, 2026 | 5.31 | 5.31 | 5.14 | 5.16 | 5.16 | -0.58% | 13,370 |
| Jan 30, 2026 | 5.36 | 5.87 | 5.08 | 5.19 | 5.19 | -4.07% | 42,851 |
| Jan 29, 2026 | 5.29 | 5.41 | 5.15 | 5.41 | 5.41 | 2.46% | 14,157 |
| Jan 28, 2026 | 5.04 | 5.30 | 5.04 | 5.28 | 5.28 | 4.76% | 20,395 |
| Jan 27, 2026 | 5.30 | 5.36 | 5.00 | 5.04 | 5.04 | -5.79% | 42,623 |
| Jan 26, 2026 | 5.56 | 5.82 | 5.21 | 5.35 | 5.35 | -5.14% | 42,848 |
| Jan 23, 2026 | 5.42 | 6.13 | 5.42 | 5.64 | 5.64 | 8.67% | 38,892 |
| Jan 22, 2026 | 4.87 | 5.63 | 4.52 | 5.19 | 5.19 | -11.13% | 145,958 |
| Jan 21, 2026 | 5.85 | 6.14 | 5.60 | 5.84 | 5.84 | -4.11% | 64,604 |
| Jan 20, 2026 | 5.80 | 6.25 | 5.77 | 6.09 | 6.09 | 5.55% | 18,136 |
| Jan 19, 2026 | 5.63 | 5.95 | 5.31 | 5.77 | 5.77 | -0.52% | 42,443 |