OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 3.660
-0.160 (-4.19%)
Sep 4, 2026, 12:49 PM CET
OncoZenge AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.25 | 4.25 | 3.60 | 3.82 | 3.82 | -10.12% | 167,463 |
| Sep 2, 2026 | 3.98 | 4.25 | 3.80 | 4.25 | 4.25 | 6.25% | 32,066 |
| Sep 1, 2026 | 4.49 | 4.55 | 3.70 | 4.00 | 4.00 | -1.96% | 103,519 |
| Aug 31, 2026 | 5.11 | 5.34 | 4.75 | 4.89 | 4.08 | -4.12% | 65,195 |
| Aug 28, 2026 | 5.10 | 5.39 | 4.51 | 5.10 | 4.26 | -2.49% | 70,082 |
| Aug 27, 2026 | 5.60 | 5.90 | 5.12 | 5.23 | 4.36 | -12.83% | 82,582 |
| Aug 26, 2026 | 4.77 | 6.00 | 3.91 | 6.00 | 5.01 | 5.63% | 285,067 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.52 | 5.68 | 4.74 | -2.57% | 10,093 |
| Aug 24, 2026 | 5.80 | 5.99 | 5.80 | 5.83 | 4.86 | -5.82% | 11,757 |
| Aug 21, 2026 | 5.75 | 6.20 | 5.62 | 6.19 | 5.16 | 5.81% | 28,912 |
| Aug 20, 2026 | 5.89 | 5.89 | 5.66 | 5.85 | 4.88 | -0.51% | 6,556 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.75 | 5.88 | 4.91 | -2.00% | 4,390 |
| Aug 18, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.01 | 1.69% | 6,995 |
| Aug 17, 2026 | 6.05 | 6.39 | 5.80 | 5.90 | 4.92 | -2.48% | 33,702 |
| Aug 14, 2026 | 5.92 | 6.21 | 5.92 | 6.05 | 5.05 | -1.94% | 22,641 |
| Aug 13, 2026 | 5.89 | 6.48 | 5.89 | 6.17 | 5.15 | 2.49% | 22,273 |
| Aug 12, 2026 | 6.21 | 6.21 | 6.00 | 6.02 | 5.02 | -3.06% | 6,758 |
| Aug 11, 2026 | 5.76 | 6.21 | 5.76 | 6.21 | 5.18 | 8.00% | 37,491 |
| Aug 10, 2026 | 6.21 | 6.21 | 5.40 | 5.75 | 4.80 | -7.41% | 40,613 |
| Aug 7, 2026 | 6.07 | 6.23 | 5.97 | 6.21 | 5.18 | 0.32% | 25,010 |
| Aug 6, 2026 | 6.31 | 6.31 | 5.96 | 6.19 | 5.16 | -1.90% | 42,972 |
| Aug 5, 2026 | 6.56 | 6.56 | 6.30 | 6.31 | 5.26 | -0.47% | 8,333 |
| Aug 4, 2026 | 6.35 | 6.59 | 6.30 | 6.34 | 5.29 | -0.16% | 9,715 |
| Aug 3, 2026 | 6.73 | 6.74 | 6.35 | 6.35 | 5.30 | -3.35% | 16,708 |
| Jul 31, 2026 | 6.64 | 6.86 | 6.28 | 6.57 | 5.48 | -3.38% | 28,470 |
| Jul 30, 2026 | 6.66 | 7.04 | 6.61 | 6.80 | 5.67 | 0.74% | 7,358 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.61 | 6.75 | 5.63 | -2.32% | 5,517 |
| Jul 28, 2026 | 6.98 | 7.33 | 6.91 | 6.91 | 5.77 | 1.62% | 7,563 |
| Jul 27, 2026 | 6.86 | 7.08 | 6.80 | 6.80 | 5.67 | -0.87% | 7,635 |
| Jul 24, 2026 | 6.83 | 7.18 | 6.80 | 6.86 | 5.72 | -4.06% | 9,127 |
| Jul 23, 2026 | 7.29 | 7.29 | 6.76 | 7.15 | 5.97 | -1.92% | 8,724 |
| Jul 22, 2026 | 7.49 | 7.75 | 6.91 | 7.29 | 6.08 | -2.67% | 5,741 |
| Jul 21, 2026 | 7.20 | 7.68 | 6.48 | 7.49 | 6.25 | 4.03% | 61,806 |
| Jul 20, 2026 | 6.17 | 7.73 | 6.17 | 7.20 | 6.01 | 18.03% | 35,265 |
| Jul 17, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | 5.09 | -5.28% | 19,658 |
| Jul 16, 2026 | 6.43 | 6.53 | 6.30 | 6.44 | 5.37 | 0.63% | 6,121 |
| Jul 15, 2026 | 6.64 | 6.64 | 6.40 | 6.40 | 5.34 | -3.76% | 6,979 |
| Jul 14, 2026 | 6.54 | 6.65 | 6.45 | 6.65 | 5.55 | -1.63% | 8,155 |
| Jul 13, 2026 | 6.59 | 6.81 | 6.51 | 6.76 | 5.64 | 2.58% | 18,297 |
| Jul 10, 2026 | 6.94 | 6.94 | 6.30 | 6.59 | 5.50 | -4.49% | 21,153 |
| Jul 9, 2026 | 6.96 | 7.12 | 6.68 | 6.90 | 5.76 | -0.86% | 9,659 |
| Jul 8, 2026 | 6.90 | 6.99 | 6.76 | 6.96 | 5.81 | 1.61% | 14,028 |
| Jul 7, 2026 | 6.79 | 6.87 | 6.50 | 6.85 | 5.72 | -2.97% | 55,967 |
| Jul 6, 2026 | 6.98 | 7.10 | 6.82 | 7.06 | 5.89 | -2.22% | 21,353 |
| Jul 3, 2026 | 7.09 | 7.30 | 7.00 | 7.22 | 6.02 | -0.96% | 46,431 |
| Jul 2, 2026 | 7.16 | 7.33 | 7.06 | 7.29 | 6.08 | -1.35% | 5,033 |
| Jul 1, 2026 | 7.28 | 7.63 | 7.25 | 7.39 | 6.17 | 2.21% | 67,283 |
| Jun 30, 2026 | 7.56 | 7.56 | 7.21 | 7.23 | 6.03 | -4.74% | 34,632 |
| Jun 29, 2026 | 7.01 | 7.99 | 7.01 | 7.59 | 6.33 | 1.61% | 20,136 |
| Jun 26, 2026 | 7.40 | 8.00 | 7.26 | 7.47 | 6.23 | 0.95% | 30,841 |