Ovzon AB (publ) (STO:OVZON)
Sweden · Delayed Price · Currency is SEK 35.05
+0.50 (1.45%)
Oct 10, 2025, 5:29 PM CET
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.55 | 36.25 | 34.40 | 35.05 | 35.05 | 1.45% | 394,959 |
| Oct 9, 2025 | 33.00 | 34.90 | 32.55 | 34.55 | 34.55 | 4.07% | 595,390 |
| Oct 8, 2025 | 36.65 | 36.65 | 31.55 | 33.20 | 33.20 | -9.04% | 1,704,238 |
| Oct 7, 2025 | 38.30 | 38.85 | 36.25 | 36.50 | 36.50 | -5.32% | 431,489 |
| Oct 6, 2025 | 41.00 | 41.50 | 38.15 | 38.55 | 38.55 | -7.11% | 584,869 |
| Oct 3, 2025 | 38.50 | 41.80 | 38.50 | 41.50 | 41.50 | 7.79% | 632,466 |
| Oct 2, 2025 | 39.95 | 40.25 | 38.20 | 38.50 | 38.50 | -2.41% | 336,199 |
| Oct 1, 2025 | 38.50 | 40.45 | 38.10 | 39.45 | 39.45 | 2.60% | 2,164,810 |
| Sep 30, 2025 | 37.00 | 38.60 | 36.40 | 38.45 | 38.45 | 3.78% | 381,856 |
| Sep 29, 2025 | 36.30 | 37.05 | 35.80 | 37.05 | 37.05 | 1.79% | 290,653 |
| Sep 26, 2025 | 36.70 | 37.00 | 36.10 | 36.40 | 36.40 | -0.41% | 130,544 |
| Sep 25, 2025 | 35.85 | 37.00 | 35.50 | 36.55 | 36.55 | 1.81% | 303,545 |
| Sep 24, 2025 | 36.40 | 37.60 | 35.75 | 35.90 | 35.90 | -0.83% | 225,868 |
| Sep 23, 2025 | 36.95 | 37.20 | 35.90 | 36.20 | 36.20 | -2.69% | 228,248 |
| Sep 22, 2025 | 37.20 | 37.65 | 36.50 | 37.20 | 37.20 | -0.13% | 243,730 |
| Sep 19, 2025 | 35.75 | 37.70 | 35.75 | 37.25 | 37.25 | 4.78% | 630,970 |
| Sep 18, 2025 | 35.25 | 35.80 | 34.65 | 35.55 | 35.55 | 0.71% | 284,472 |
| Sep 17, 2025 | 35.45 | 36.35 | 35.25 | 35.30 | 35.30 | - | 259,235 |
| Sep 16, 2025 | 36.35 | 36.50 | 35.30 | 35.30 | 35.30 | -2.49% | 208,474 |
| Sep 15, 2025 | 35.90 | 36.80 | 35.05 | 36.20 | 36.20 | 0.84% | 265,985 |
| Sep 12, 2025 | 35.55 | 36.40 | 35.05 | 35.90 | 35.90 | 1.70% | 254,508 |
| Sep 11, 2025 | 34.80 | 36.20 | 34.30 | 35.30 | 35.30 | 1.44% | 249,263 |
| Sep 10, 2025 | 34.30 | 35.25 | 34.30 | 34.80 | 34.80 | 1.75% | 228,077 |
| Sep 9, 2025 | 35.70 | 35.95 | 33.75 | 34.20 | 34.20 | -3.80% | 330,051 |
| Sep 8, 2025 | 35.75 | 36.30 | 35.30 | 35.55 | 35.55 | 0.42% | 208,484 |
| Sep 5, 2025 | 36.50 | 37.00 | 35.00 | 35.40 | 35.40 | -3.15% | 452,199 |
| Sep 4, 2025 | 35.85 | 37.40 | 35.55 | 36.55 | 36.55 | 2.52% | 414,111 |
| Sep 3, 2025 | 36.75 | 37.45 | 35.50 | 35.65 | 35.65 | -3.65% | 291,676 |
| Sep 2, 2025 | 37.90 | 39.10 | 36.80 | 37.00 | 37.00 | -1.46% | 379,869 |
| Sep 1, 2025 | 36.80 | 38.25 | 36.70 | 37.55 | 37.55 | 2.18% | 320,149 |
| Aug 29, 2025 | 36.40 | 37.25 | 35.80 | 36.75 | 36.75 | 1.10% | 315,194 |
| Aug 28, 2025 | 37.35 | 37.75 | 36.00 | 36.35 | 36.35 | -2.68% | 345,095 |
| Aug 27, 2025 | 36.95 | 38.75 | 36.85 | 37.35 | 37.35 | 0.81% | 434,691 |
| Aug 26, 2025 | 37.30 | 37.70 | 36.60 | 37.05 | 37.05 | -0.54% | 286,122 |
| Aug 25, 2025 | 37.20 | 37.85 | 36.80 | 37.25 | 37.25 | 0.27% | 361,973 |
| Aug 22, 2025 | 36.10 | 37.50 | 36.10 | 37.15 | 37.15 | 3.19% | 420,597 |
| Aug 21, 2025 | 36.35 | 37.10 | 35.15 | 36.00 | 36.00 | -0.83% | 415,057 |
| Aug 20, 2025 | 35.40 | 36.90 | 34.85 | 36.30 | 36.30 | 1.68% | 647,490 |
| Aug 19, 2025 | 37.50 | 37.50 | 35.55 | 35.70 | 35.70 | -5.18% | 883,337 |
| Aug 18, 2025 | 39.10 | 39.80 | 36.85 | 37.65 | 37.65 | -3.59% | 997,053 |
| Aug 15, 2025 | 41.95 | 42.00 | 37.80 | 39.05 | 39.05 | 2.76% | 1,848,126 |
| Aug 14, 2025 | 38.60 | 39.05 | 37.90 | 38.00 | 38.00 | -1.30% | 519,223 |
| Aug 13, 2025 | 39.75 | 40.80 | 38.45 | 38.50 | 38.50 | -3.75% | 435,143 |
| Aug 12, 2025 | 40.10 | 40.75 | 39.10 | 40.00 | 40.00 | -0.37% | 336,080 |
| Aug 11, 2025 | 40.65 | 40.65 | 39.30 | 40.15 | 40.15 | -1.35% | 354,432 |
| Aug 8, 2025 | 41.00 | 42.10 | 40.65 | 40.70 | 40.70 | - | 358,540 |
| Aug 7, 2025 | 41.55 | 41.55 | 40.20 | 40.70 | 40.70 | -2.05% | 433,096 |
| Aug 6, 2025 | 41.95 | 42.50 | 41.35 | 41.55 | 41.55 | -1.31% | 262,312 |
| Aug 5, 2025 | 41.50 | 42.90 | 41.50 | 42.10 | 42.10 | 1.57% | 282,704 |
| Aug 4, 2025 | 42.00 | 42.70 | 40.30 | 41.45 | 41.45 | -0.96% | 445,652 |