Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	35.10	35.30	34.05	34.85	34.85	-	343,881
Dec 11, 2025	34.35	35.45	33.90	34.85	34.85	1.31%	286,251
Dec 10, 2025	34.35	35.25	33.95	34.40	34.40	-	261,228
Dec 9, 2025	33.85	34.75	33.80	34.40	34.40	1.47%	546,583
Dec 8, 2025	33.00	34.45	33.00	33.90	33.90	1.95%	349,713
Dec 5, 2025	31.95	33.55	31.80	33.25	33.25	3.26%	238,280
Dec 4, 2025	30.80	32.20	30.00	32.20	32.20	4.04%	439,973
Dec 3, 2025	30.85	31.20	30.30	30.95	30.95	0.65%	134,008
Dec 2, 2025	31.55	31.85	30.65	30.75	30.75	-2.84%	263,938
Dec 1, 2025	31.15	32.45	30.55	31.65	31.65	1.12%	306,524
Nov 28, 2025	31.20	31.55	30.45	31.30	31.30	-0.16%	465,828
Nov 27, 2025	31.00	31.80	30.85	31.35	31.35	0.97%	191,070
Nov 26, 2025	30.75	31.45	29.70	31.05	31.05	0.98%	247,754
Nov 25, 2025	31.00	31.75	30.35	30.75	30.75	-0.81%	288,513
Nov 24, 2025	32.60	32.65	30.90	31.00	31.00	-4.91%	497,819
Nov 21, 2025	35.10	35.35	32.55	32.60	32.60	-8.94%	506,958
Nov 20, 2025	34.20	35.85	34.20	35.80	35.80	4.83%	212,665
Nov 19, 2025	34.20	34.50	33.80	34.15	34.15	0.29%	183,758
Nov 18, 2025	34.55	34.80	33.65	34.05	34.05	-1.45%	230,208
Nov 17, 2025	33.40	35.25	33.40	34.55	34.55	4.38%	442,832
Nov 14, 2025	32.65	33.20	32.00	33.10	33.10	0.46%	367,250
Nov 13, 2025	32.65	33.40	32.30	32.95	32.95	0.76%	231,876
Nov 12, 2025	32.45	33.10	31.75	32.70	32.70	0.46%	237,161
Nov 11, 2025	33.20	33.50	32.50	32.55	32.55	-2.98%	202,279
Nov 10, 2025	33.40	33.90	33.00	33.55	33.55	1.36%	214,730
Nov 7, 2025	32.90	34.20	32.65	33.10	33.10	-	266,087
Nov 6, 2025	33.45	33.70	32.55	33.10	33.10	-1.93%	224,936
Nov 5, 2025	33.65	35.20	33.35	33.75	33.75	0.15%	359,930
Nov 4, 2025	32.50	34.00	32.15	33.70	33.70	1.66%	364,165
Nov 3, 2025	32.05	34.50	31.60	33.15	33.15	1.84%	867,818
Oct 31, 2025	38.95	39.00	31.60	32.55	32.55	-7.00%	2,630,569
Oct 30, 2025	35.25	35.35	33.65	35.00	35.00	-2.51%	565,725
Oct 29, 2025	37.95	37.95	35.85	35.90	35.90	-5.28%	368,081
Oct 28, 2025	37.45	38.60	36.65	37.90	37.90	1.20%	382,611
Oct 27, 2025	36.90	37.90	36.85	37.45	37.45	2.32%	336,614
Oct 24, 2025	35.00	36.90	35.00	36.60	36.60	4.42%	341,816
Oct 23, 2025	34.75	35.75	34.40	35.05	35.05	0.14%	184,396
Oct 22, 2025	35.10	35.85	34.65	35.00	35.00	-0.14%	235,116
Oct 21, 2025	34.45	35.85	34.10	35.05	35.05	1.74%	249,783
Oct 20, 2025	33.65	35.30	33.65	34.45	34.45	2.99%	288,989
Oct 17, 2025	33.15	34.20	32.70	33.45	33.45	-0.30%	348,421