Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	57.90	60.80	55.80	60.30	-	0.84%	509,945
Mar 20, 2026	62.00	62.30	59.00	59.80	59.80	-3.08%	1,522,052
Mar 19, 2026	63.30	63.60	61.10	61.70	61.70	-3.29%	412,618
Mar 18, 2026	65.50	66.00	63.50	63.80	63.80	-2.15%	520,903
Mar 17, 2026	61.50	66.40	61.20	65.20	65.20	6.19%	1,287,146
Mar 16, 2026	61.10	62.50	60.60	61.40	61.40	0.66%	546,485
Mar 13, 2026	60.30	64.40	59.50	61.00	61.00	1.16%	1,103,333
Mar 12, 2026	59.80	60.50	58.30	60.30	60.30	0.50%	455,642
Mar 11, 2026	58.40	60.70	57.90	60.00	60.00	2.56%	590,417
Mar 10, 2026	57.80	60.00	57.30	58.50	58.50	3.17%	712,143
Mar 9, 2026	55.40	57.10	54.60	56.70	56.70	-1.05%	647,447
Mar 6, 2026	61.00	61.00	56.40	57.30	57.30	-6.53%	1,035,973
Mar 5, 2026	59.40	63.80	59.20	61.30	61.30	3.72%	778,283
Mar 4, 2026	57.90	59.50	57.50	59.10	59.10	2.60%	609,912
Mar 3, 2026	58.10	58.20	56.10	57.60	57.60	-2.04%	560,515
Mar 2, 2026	60.50	61.60	58.50	58.80	58.80	-2.00%	637,598
Feb 27, 2026	56.80	61.10	56.70	60.00	60.00	5.82%	869,015
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%	966,064
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%	1,238,714
Feb 19, 2026	55.20	58.90	55.20	57.00	57.00	11.98%	3,284,457
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%	323,709
Jan 27, 2026	55.70	56.30	53.70	55.80	55.80	0.18%	556,243
Jan 26, 2026	55.30	56.70	54.60	55.70	55.70	0.72%	433,585
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%	617,943
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%	602,449
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%	1,507,904