Ovzon AB (publ) (STO:OVZON)
Sweden · Delayed Price · Currency is SEK 35.65
-1.35 (-3.65%)
Sep 3, 2025, 4:59 PM CET
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 42.05 | 42.50 | 41.15 | 41.85 | 41.85 | 0.12% | 254,905 |
| Jul 31, 2025 | 41.70 | 42.20 | 40.60 | 41.80 | 41.80 | 0.36% | 379,571 |
| Jul 30, 2025 | 42.15 | 42.15 | 40.15 | 41.65 | 41.65 | -1.65% | 649,473 |
| Jul 29, 2025 | 43.20 | 44.20 | 42.10 | 42.35 | 42.35 | -1.51% | 471,796 |
| Jul 28, 2025 | 46.05 | 46.10 | 41.80 | 43.00 | 43.00 | -5.08% | 709,218 |
| Jul 25, 2025 | 44.25 | 45.50 | 44.10 | 45.30 | 45.30 | 2.37% | 243,389 |
| Jul 24, 2025 | 44.65 | 45.70 | 44.20 | 44.25 | 44.25 | -0.45% | 379,502 |
| Jul 23, 2025 | 44.50 | 44.50 | 43.60 | 44.45 | 44.45 | -0.11% | 413,539 |
| Jul 22, 2025 | 45.35 | 45.50 | 44.50 | 44.50 | 44.50 | -1.77% | 302,625 |
| Jul 21, 2025 | 45.10 | 46.05 | 44.50 | 45.30 | 45.30 | 1.00% | 472,023 |
| Jul 18, 2025 | 43.05 | 45.30 | 42.50 | 44.85 | 44.85 | 4.18% | 351,347 |
| Jul 17, 2025 | 44.05 | 44.60 | 42.75 | 43.05 | 43.05 | -1.60% | 353,448 |
| Jul 16, 2025 | 43.25 | 45.50 | 43.25 | 43.75 | 43.75 | 1.39% | 488,978 |
| Jul 15, 2025 | 47.20 | 47.20 | 43.15 | 43.15 | 43.15 | -8.58% | 1,261,812 |
| Jul 14, 2025 | 46.50 | 48.00 | 45.75 | 47.20 | 47.20 | 1.51% | 423,689 |
| Jul 11, 2025 | 46.85 | 48.20 | 46.40 | 46.50 | 46.50 | -0.11% | 599,874 |
| Jul 10, 2025 | 48.80 | 49.20 | 46.00 | 46.55 | 46.55 | -4.22% | 609,056 |
| Jul 9, 2025 | 47.55 | 49.80 | 47.45 | 48.60 | 48.60 | 2.97% | 1,270,657 |
| Jul 8, 2025 | 42.65 | 47.45 | 42.50 | 47.20 | 47.20 | 10.15% | 934,047 |
| Jul 7, 2025 | 44.60 | 44.60 | 41.95 | 42.85 | 42.85 | -3.71% | 548,905 |
| Jul 4, 2025 | 44.50 | 45.50 | 43.80 | 44.50 | 44.50 | 0.11% | 462,951 |
| Jul 3, 2025 | 44.35 | 45.60 | 43.50 | 44.45 | 44.45 | 0.34% | 432,386 |
| Jul 2, 2025 | 45.55 | 45.55 | 43.50 | 44.30 | 44.30 | -2.10% | 659,598 |
| Jul 1, 2025 | 46.50 | 47.30 | 44.90 | 45.25 | 45.25 | -2.58% | 887,350 |
| Jun 30, 2025 | 46.10 | 47.80 | 46.00 | 46.45 | 46.45 | 0.98% | 614,373 |
| Jun 27, 2025 | 46.10 | 47.30 | 44.15 | 46.00 | 46.00 | -0.11% | 1,156,634 |
| Jun 26, 2025 | 46.20 | 47.50 | 45.35 | 46.05 | 46.05 | -0.32% | 927,728 |
| Jun 25, 2025 | 46.30 | 46.50 | 45.35 | 46.20 | 46.20 | - | 537,268 |