OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 2.855
-0.150 (-4.99%)
Nov 4, 2026, 9:00 AM CET
OncoZenge AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | -4.99% | 1,079 |
| Nov 3, 2026 | 2.995 | 3.100 | 2.860 | 3.005 | 3.005 | -3.22% | 109,093 |
| Nov 2, 2026 | 3.115 | 3.345 | 2.890 | 3.105 | 3.105 | -0.16% | 86,625 |
| Oct 30, 2026 | 3.180 | 3.180 | 3.040 | 3.110 | 3.110 | -2.51% | 22,382 |
| Oct 29, 2026 | 3.130 | 3.200 | 3.010 | 3.190 | 3.190 | 1.92% | 63,559 |
| Oct 28, 2026 | 3.215 | 3.215 | 3.090 | 3.130 | 3.130 | -0.95% | 47,020 |
| Oct 27, 2026 | 3.400 | 3.400 | 3.150 | 3.160 | 3.160 | -1.71% | 39,517 |
| Oct 26, 2026 | 3.160 | 3.350 | 3.160 | 3.215 | 3.215 | -1.08% | 81,022 |
| Oct 23, 2026 | 3.250 | 3.370 | 3.220 | 3.250 | 3.250 | -1.37% | 21,676 |
| Oct 22, 2026 | 3.215 | 3.350 | 3.215 | 3.295 | 3.295 | -1.64% | 22,901 |
| Oct 21, 2026 | 3.250 | 3.425 | 3.220 | 3.350 | 3.350 | 2.13% | 42,483 |
| Oct 20, 2026 | 3.280 | 3.280 | 3.160 | 3.280 | 3.280 | 0.92% | 53,452 |
| Oct 19, 2026 | 3.330 | 3.445 | 3.240 | 3.250 | 3.250 | -6.07% | 51,378 |
| Oct 16, 2026 | 3.290 | 3.485 | 3.245 | 3.460 | 3.460 | 6.46% | 52,705 |
| Oct 15, 2026 | 3.420 | 3.575 | 3.225 | 3.250 | 3.250 | -9.72% | 139,923 |
| Oct 14, 2026 | 3.650 | 3.735 | 3.500 | 3.600 | 3.600 | -1.37% | 31,188 |
| Oct 13, 2026 | 3.705 | 3.745 | 3.520 | 3.650 | 3.650 | -3.57% | 41,531 |
| Oct 12, 2026 | 4.485 | 4.485 | 3.505 | 3.785 | 3.785 | -9.45% | 129,923 |
| Oct 9, 2026 | 3.600 | 4.200 | 3.595 | 4.180 | 4.180 | 16.11% | 60,402 |
| Oct 8, 2026 | 3.315 | 3.780 | 3.205 | 3.600 | 3.600 | 8.60% | 70,350 |
| Oct 7, 2026 | 3.345 | 3.345 | 3.145 | 3.315 | 3.315 | 0.30% | 28,777 |
| Oct 6, 2026 | 3.255 | 3.350 | 3.200 | 3.305 | 3.305 | -0.45% | 28,843 |
| Oct 5, 2026 | 3.620 | 3.620 | 3.280 | 3.320 | 3.320 | -5.55% | 53,283 |
| Oct 2, 2026 | 3.545 | 3.785 | 3.390 | 3.515 | 3.515 | 1.88% | 108,323 |
| Oct 1, 2026 | 3.540 | 3.590 | 3.450 | 3.450 | 3.450 | - | 28,634 |
| Sep 30, 2026 | 3.290 | 3.665 | 3.290 | 3.450 | 3.450 | 7.48% | 140,900 |
| Sep 29, 2026 | 3.325 | 3.380 | 3.175 | 3.210 | 3.210 | -0.31% | 72,591 |
| Sep 28, 2026 | 3.360 | 3.400 | 3.220 | 3.220 | 3.220 | -4.73% | 28,511 |
| Sep 25, 2026 | 3.500 | 3.600 | 3.260 | 3.380 | 3.380 | -0.59% | 29,110 |
| Sep 24, 2026 | 3.500 | 3.670 | 3.400 | 3.400 | 3.400 | -2.86% | 17,258 |
| Sep 23, 2026 | 3.500 | 3.695 | 3.500 | 3.500 | 3.500 | 5.42% | 26,105 |
| Sep 22, 2026 | 3.200 | 3.595 | 3.200 | 3.320 | 3.320 | -2.21% | 84,888 |
| Sep 21, 2026 | 3.500 | 3.500 | 3.150 | 3.395 | 3.395 | -3.00% | 34,585 |
| Sep 18, 2026 | 3.300 | 3.845 | 3.300 | 3.500 | 3.500 | 5.26% | 33,652 |
| Sep 17, 2026 | 3.585 | 3.685 | 3.145 | 3.325 | 3.325 | -7.38% | 34,840 |
| Sep 16, 2026 | 3.125 | 3.900 | 3.115 | 3.590 | 3.590 | 12.36% | 48,684 |
| Sep 15, 2026 | 3.100 | 3.365 | 3.100 | 3.195 | 3.195 | -0.93% | 66,583 |
| Sep 14, 2026 | 3.300 | 3.440 | 3.130 | 3.225 | 3.225 | -5.15% | 37,900 |
| Sep 11, 2026 | 3.330 | 3.495 | 3.215 | 3.400 | 3.400 | -1.73% | 63,848 |
| Sep 10, 2026 | 3.400 | 3.495 | 3.335 | 3.460 | 3.460 | 1.76% | 21,300 |
| Sep 9, 2026 | 3.530 | 3.700 | 3.360 | 3.400 | 3.400 | -3.68% | 70,741 |
| Sep 8, 2026 | 3.450 | 3.690 | 3.450 | 3.530 | 3.530 | 0.86% | 49,541 |
| Sep 7, 2026 | 3.595 | 3.690 | 3.445 | 3.500 | 3.500 | -2.23% | 69,078 |
| Sep 4, 2026 | 3.780 | 3.910 | 3.410 | 3.580 | 3.580 | -6.28% | 201,365 |
| Sep 3, 2026 | 4.250 | 4.250 | 3.595 | 3.820 | 3.820 | -10.12% | 167,463 |
| Sep 2, 2026 | 3.980 | 4.250 | 3.800 | 4.250 | 4.250 | 6.25% | 32,066 |
| Sep 1, 2026 | 4.490 | 4.545 | 3.700 | 4.000 | 4.000 | -1.96% | 103,519 |
| Aug 31, 2026 | 5.110 | 5.340 | 4.750 | 4.890 | 4.080 | -4.12% | 65,195 |
| Aug 28, 2026 | 5.100 | 5.390 | 4.505 | 5.100 | 4.255 | -2.49% | 70,082 |
| Aug 27, 2026 | 5.600 | 5.900 | 5.120 | 5.230 | 4.364 | -12.83% | 82,582 |