Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	60.50	61.60	58.50	59.00	59.00	-1.67%	553,165
Feb 27, 2026	56.80	61.10	56.70	60.00	60.00	5.82%	844,969
Feb 26, 2026	57.40	57.60	55.30	56.70	56.70	-0.53%	336,772
Feb 25, 2026	57.50	57.80	55.90	57.00	57.00	-0.70%	478,994
Feb 24, 2026	53.20	57.70	52.70	57.40	57.40	7.49%	923,630
Feb 23, 2026	55.00	55.90	52.90	53.40	53.40	-3.78%	1,168,734
Feb 20, 2026	57.60	58.00	54.30	55.50	55.50	-2.63%	1,198,306
Feb 19, 2026	55.20	58.90	55.20	57.00	57.00	11.98%	3,028,230
Feb 18, 2026	50.50	50.90	48.85	50.90	50.90	0.79%	499,497
Feb 17, 2026	50.50	51.30	49.80	50.50	50.50	0.40%	308,078
Feb 16, 2026	49.90	51.60	49.70	50.30	50.30	0.60%	248,561
Feb 13, 2026	50.40	50.60	49.50	50.00	50.00	-0.60%	299,476
Feb 12, 2026	50.00	51.30	49.20	50.30	50.30	1.11%	317,866
Feb 11, 2026	52.60	52.80	49.20	49.75	49.75	-5.24%	350,673
Feb 10, 2026	51.40	52.50	51.00	52.50	52.50	2.34%	228,325
Feb 9, 2026	50.50	52.00	50.30	51.30	51.30	2.70%	367,098
Feb 6, 2026	50.10	50.10	48.50	49.95	49.95	-1.09%	325,183
Feb 5, 2026	50.40	51.50	49.60	50.50	50.50	-0.98%	416,222
Feb 4, 2026	53.10	53.10	50.50	51.00	51.00	-4.32%	556,177
Feb 3, 2026	55.00	55.40	53.00	53.30	53.30	-1.84%	389,838
Feb 2, 2026	54.40	54.50	52.90	54.30	54.30	-0.91%	318,522
Jan 30, 2026	55.90	55.90	54.00	54.80	54.80	-1.62%	344,448
Jan 29, 2026	56.50	57.10	55.20	55.70	55.70	-1.24%	352,995
Jan 28, 2026	56.30	56.50	54.80	56.40	56.40	1.08%	296,628
Jan 27, 2026	55.70	56.30	53.70	55.80	55.80	0.18%	506,573
Jan 26, 2026	55.30	56.70	54.60	55.70	55.70	0.72%	425,319
Jan 23, 2026	54.10	55.50	53.00	55.30	55.30	1.65%	368,217
Jan 22, 2026	54.50	55.20	52.20	54.40	54.40	-1.63%	607,467
Jan 21, 2026	58.00	58.40	54.70	55.30	55.30	-4.33%	967,311
Jan 20, 2026	55.40	58.10	53.80	57.80	57.80	4.90%	1,730,939
Jan 19, 2026	51.50	56.50	50.70	55.10	55.10	4.95%	1,322,856
Jan 16, 2026	53.40	54.20	52.20	52.50	52.50	-1.87%	590,592
Jan 15, 2026	50.60	53.90	50.30	53.50	53.50	5.73%	775,322
Jan 14, 2026	51.90	52.40	49.00	50.60	50.60	-2.50%	917,780
Jan 13, 2026	47.35	51.90	46.50	51.90	51.90	9.49%	1,428,609
Jan 12, 2026	45.90	49.25	45.70	47.40	47.40	8.72%	2,261,129
Jan 9, 2026	43.20	44.00	42.60	43.60	43.60	0.93%	340,715
Jan 8, 2026	42.00	43.45	41.75	43.20	43.20	2.86%	445,685
Jan 7, 2026	41.35	42.00	40.10	42.00	42.00	1.08%	520,883
Jan 5, 2026	41.95	42.10	40.40	41.55	41.55	-1.07%	388,019
Jan 2, 2026	42.75	43.70	41.75	42.00	42.00	-1.52%	307,127
Dec 30, 2025	41.85	43.15	41.45	42.65	42.65	2.03%	670,824
Dec 29, 2025	39.15	41.80	38.50	41.80	41.80	6.50%	816,751
Dec 23, 2025	38.75	39.55	38.45	39.25	39.25	1.68%	513,359
Dec 22, 2025	37.90	38.90	36.65	38.60	38.60	1.58%	816,668
Dec 19, 2025	32.95	38.00	32.45	38.00	38.00	16.03%	1,924,963
Dec 18, 2025	34.00	34.90	32.10	32.75	32.75	-2.24%	2,411,012
Dec 17, 2025	33.00	33.50	32.10	33.50	33.50	4.69%	251,243
Dec 16, 2025	33.80	33.80	31.60	32.00	32.00	-5.33%	421,288
Dec 15, 2025	34.85	35.55	33.25	33.80	33.80	-3.01%	275,953