OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 6.90
-0.29 (-4.03%)
May 21, 2026, 12:30 PM CET
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.82 | 7.39 | 6.68 | 7.19 | 7.19 | 5.74% | 77,412 |
| May 19, 2026 | 6.47 | 6.82 | 6.36 | 6.80 | 6.80 | 3.03% | 60,102 |
| May 18, 2026 | 6.59 | 6.65 | 6.30 | 6.60 | 6.60 | 1.85% | 26,243 |
| May 15, 2026 | 6.41 | 6.65 | 6.40 | 6.48 | 6.48 | -2.41% | 15,613 |
| May 13, 2026 | 6.70 | 6.70 | 6.32 | 6.64 | 6.64 | 1.07% | 4,106 |
| May 12, 2026 | 6.49 | 6.61 | 6.31 | 6.57 | 6.57 | 1.39% | 14,563 |
| May 11, 2026 | 6.50 | 6.65 | 6.00 | 6.48 | 6.48 | 1.41% | 35,575 |
| May 8, 2026 | 6.10 | 6.50 | 6.10 | 6.39 | 6.39 | 4.75% | 55,790 |
| May 7, 2026 | 6.23 | 6.32 | 5.95 | 6.10 | 6.10 | -2.56% | 12,173 |
| May 6, 2026 | 6.34 | 6.50 | 6.08 | 6.26 | 6.26 | -2.19% | 54,128 |
| May 5, 2026 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 6.67% | 18,564 |
| May 4, 2026 | 6.01 | 6.18 | 5.80 | 6.00 | 6.00 | - | 37,516 |
| Apr 30, 2026 | 6.39 | 6.58 | 5.86 | 6.00 | 6.00 | -5.96% | 15,856 |
| Apr 29, 2026 | 5.96 | 6.50 | 5.96 | 6.38 | 6.38 | 3.40% | 33,685 |
| Apr 28, 2026 | 5.82 | 6.95 | 5.61 | 6.17 | 6.17 | 3.70% | 57,037 |
| Apr 27, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | 2.41% | 30,463 |
| Apr 24, 2026 | 5.71 | 6.09 | 5.71 | 5.81 | 5.81 | 1.75% | 34,170 |
| Apr 23, 2026 | 5.89 | 6.08 | 5.67 | 5.71 | 5.71 | -3.06% | 6,282 |
| Apr 22, 2026 | 5.71 | 5.98 | 5.71 | 5.89 | 5.89 | -1.67% | 18,441 |
| Apr 21, 2026 | 5.70 | 6.00 | 5.67 | 5.99 | 5.99 | 1.53% | 7,239 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.67 | 5.90 | 5.90 | 2.43% | 16,519 |
| Apr 17, 2026 | 5.77 | 6.15 | 5.72 | 5.76 | 5.76 | -5.57% | 10,418 |
| Apr 16, 2026 | 5.99 | 6.10 | 5.74 | 6.10 | 6.10 | 1.84% | 13,418 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.72 | 5.99 | 5.99 | 1.87% | 5,505 |
| Apr 14, 2026 | 5.72 | 5.94 | 5.69 | 5.88 | 5.88 | -1.01% | 11,070 |
| Apr 13, 2026 | 5.81 | 6.00 | 5.81 | 5.94 | 5.94 | -1.00% | 13,388 |
| Apr 10, 2026 | 5.71 | 6.05 | 5.71 | 6.00 | 6.00 | 4.35% | 22,860 |
| Apr 9, 2026 | 5.88 | 6.05 | 5.70 | 5.75 | 5.75 | -2.21% | 6,852 |
| Apr 8, 2026 | 5.52 | 5.95 | 5.52 | 5.88 | 5.88 | 6.72% | 20,226 |
| Apr 7, 2026 | 5.62 | 5.69 | 5.46 | 5.51 | 5.51 | -3.33% | 14,068 |
| Apr 2, 2026 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | -0.35% | 2,994 |
| Apr 1, 2026 | 5.50 | 5.90 | 5.41 | 5.72 | 5.72 | 3.81% | 39,077 |
| Mar 31, 2026 | 5.78 | 5.96 | 5.29 | 5.51 | 5.51 | -4.84% | 17,453 |
| Mar 30, 2026 | 5.90 | 5.90 | 5.50 | 5.79 | 5.79 | 3.39% | 3,639 |
| 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 |