OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 6.17
+0.15 (2.49%)
Aug 13, 2026, 5:29 PM CET
OncoZenge AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6.21 | 6.21 | 6.00 | 6.02 | 6.02 | -3.06% | 6,758 |
| Aug 11, 2026 | 5.76 | 6.21 | 5.76 | 6.21 | 6.21 | 8.00% | 37,491 |
| Aug 10, 2026 | 6.21 | 6.21 | 5.40 | 5.75 | 5.75 | -7.41% | 40,613 |
| Aug 7, 2026 | 6.07 | 6.23 | 5.97 | 6.21 | 6.21 | 0.32% | 25,010 |
| Aug 6, 2026 | 6.31 | 6.31 | 5.96 | 6.19 | 6.19 | -1.90% | 42,972 |
| Aug 5, 2026 | 6.56 | 6.56 | 6.30 | 6.31 | 6.31 | -0.47% | 8,333 |
| Aug 4, 2026 | 6.35 | 6.59 | 6.30 | 6.34 | 6.34 | -0.16% | 9,715 |
| Aug 3, 2026 | 6.73 | 6.74 | 6.35 | 6.35 | 6.35 | -3.35% | 16,708 |
| Jul 31, 2026 | 6.64 | 6.86 | 6.28 | 6.57 | 6.57 | -3.38% | 28,470 |
| Jul 30, 2026 | 6.66 | 7.04 | 6.61 | 6.80 | 6.80 | 0.74% | 7,358 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.61 | 6.75 | 6.75 | -2.32% | 5,517 |
| Jul 28, 2026 | 6.98 | 7.33 | 6.91 | 6.91 | 6.91 | 1.62% | 7,563 |
| Jul 27, 2026 | 6.86 | 7.08 | 6.80 | 6.80 | 6.80 | -0.87% | 7,635 |
| Jul 24, 2026 | 6.83 | 7.18 | 6.80 | 6.86 | 6.86 | -4.06% | 9,127 |
| Jul 23, 2026 | 7.29 | 7.29 | 6.76 | 7.15 | 7.15 | -1.92% | 8,724 |
| Jul 22, 2026 | 7.49 | 7.75 | 6.91 | 7.29 | 7.29 | -2.67% | 5,741 |
| Jul 21, 2026 | 7.20 | 7.68 | 6.48 | 7.49 | 7.49 | 4.03% | 61,806 |
| Jul 20, 2026 | 6.17 | 7.73 | 6.17 | 7.20 | 7.20 | 18.03% | 35,265 |
| Jul 17, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -5.28% | 19,658 |
| Jul 16, 2026 | 6.43 | 6.53 | 6.30 | 6.44 | 6.44 | 0.63% | 6,121 |
| Jul 15, 2026 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | -3.76% | 6,979 |
| Jul 14, 2026 | 6.54 | 6.65 | 6.45 | 6.65 | 6.65 | -1.63% | 8,155 |
| Jul 13, 2026 | 6.59 | 6.81 | 6.51 | 6.76 | 6.76 | 2.58% | 18,297 |
| Jul 10, 2026 | 6.94 | 6.94 | 6.30 | 6.59 | 6.59 | -4.49% | 21,153 |
| Jul 9, 2026 | 6.96 | 7.12 | 6.68 | 6.90 | 6.90 | -0.86% | 9,659 |
| Jul 8, 2026 | 6.90 | 6.99 | 6.76 | 6.96 | 6.96 | 1.61% | 14,028 |
| Jul 7, 2026 | 6.79 | 6.87 | 6.50 | 6.85 | 6.85 | -2.97% | 55,967 |
| Jul 6, 2026 | 6.98 | 7.10 | 6.82 | 7.06 | 7.06 | -2.22% | 21,353 |
| Jul 3, 2026 | 7.09 | 7.30 | 7.00 | 7.22 | 7.22 | -0.96% | 46,431 |
| Jul 2, 2026 | 7.16 | 7.33 | 7.06 | 7.29 | 7.29 | -1.35% | 5,033 |
| Jul 1, 2026 | 7.28 | 7.63 | 7.25 | 7.39 | 7.39 | 2.21% | 67,283 |
| Jun 30, 2026 | 7.56 | 7.56 | 7.21 | 7.23 | 7.23 | -4.74% | 34,632 |
| Jun 29, 2026 | 7.01 | 7.99 | 7.01 | 7.59 | 7.59 | 1.61% | 20,136 |
| Jun 26, 2026 | 7.40 | 8.00 | 7.26 | 7.47 | 7.47 | 0.95% | 30,841 |
| Jun 25, 2026 | 7.51 | 7.75 | 7.20 | 7.40 | 7.40 | 2.78% | 18,140 |
| Jun 24, 2026 | 7.14 | 7.30 | 6.80 | 7.20 | 7.20 | -1.10% | 26,125 |
| Jun 23, 2026 | 7.64 | 7.64 | 7.28 | 7.28 | 7.28 | -3.58% | 11,929 |
| Jun 22, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 4,637 |
| Jun 18, 2026 | 7.56 | 7.86 | 7.52 | 7.55 | 7.55 | -0.26% | 11,339 |
| Jun 17, 2026 | 8.12 | 8.22 | 7.42 | 7.57 | 7.57 | -9.45% | 52,547 |
| Jun 16, 2026 | 7.68 | 8.70 | 7.68 | 8.36 | 8.36 | 4.50% | 50,320 |
| Jun 15, 2026 | 8.00 | 8.14 | 7.69 | 8.00 | 8.00 | 0.76% | 24,811 |
| Jun 12, 2026 | 7.06 | 7.94 | 7.06 | 7.94 | 7.94 | 12.46% | 48,622 |
| Jun 11, 2026 | 6.73 | 7.27 | 6.73 | 7.06 | 7.06 | 0.71% | 28,975 |
| Jun 10, 2026 | 7.08 | 7.32 | 6.88 | 7.01 | 7.01 | -1.13% | 12,232 |
| Jun 9, 2026 | 6.89 | 7.28 | 6.80 | 7.09 | 7.09 | 3.05% | 28,147 |
| Jun 8, 2026 | 6.31 | 7.17 | 6.20 | 6.88 | 6.88 | 8.86% | 57,812 |
| Jun 5, 2026 | 6.45 | 6.68 | 6.17 | 6.32 | 6.32 | -0.32% | 42,931 |
| Jun 4, 2026 | 6.49 | 6.49 | 6.32 | 6.34 | 6.34 | -2.31% | 14,966 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.16 | 6.49 | 6.49 | -3.42% | 32,795 |