OncoZenge AB (publ) (STO:ONCOZ)
Sweden · Delayed Price · Currency is SEK 7.22
-0.07 (-0.96%)
Jul 3, 2026, 5:17 PM CET
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 6.45 | 7.30 | 6.33 | 6.72 | 6.72 | 6.67% | 87,718 |
| Jun 1, 2026 | 6.64 | 6.64 | 6.16 | 6.30 | 6.30 | -1.56% | 27,188 |
| May 29, 2026 | 6.10 | 6.67 | 6.00 | 6.40 | 6.40 | 2.56% | 57,468 |
| May 28, 2026 | 6.24 | 6.72 | 6.21 | 6.24 | 6.24 | -7.28% | 43,738 |
| May 27, 2026 | 7.47 | 7.47 | 6.00 | 6.73 | 6.73 | -10.27% | 104,464 |
| May 26, 2026 | 7.58 | 8.49 | 6.67 | 7.50 | 7.50 | -0.92% | 278,135 |
| May 25, 2026 | 7.29 | 8.44 | 7.29 | 7.57 | 7.57 | 3.98% | 149,719 |
| May 22, 2026 | 6.91 | 7.44 | 6.91 | 7.28 | 7.28 | 2.82% | 58,453 |
| May 21, 2026 | 7.00 | 7.50 | 6.53 | 7.08 | 7.08 | -1.53% | 102,910 |
| 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 |