Ovzon AB (publ) (STO:OVZON)
Sweden · Delayed Price · Currency is SEK 54.90
+3.20 (6.19%)
Apr 14, 2026, 5:29 PM CET
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 51.45 | 54.90 | 51.10 | 54.90 | 54.90 | 6.19% | 396,430 |
| Apr 13, 2026 | 51.30 | 52.10 | 51.10 | 51.70 | 51.70 | -1.05% | 377,420 |
| Apr 10, 2026 | 53.60 | 54.55 | 52.20 | 52.25 | 52.25 | -1.88% | 481,958 |
| Apr 9, 2026 | 53.65 | 53.90 | 51.60 | 53.25 | 53.25 | -0.56% | 329,291 |
| Apr 8, 2026 | 54.95 | 55.80 | 52.80 | 53.55 | 53.55 | 1.13% | 556,647 |
| Apr 7, 2026 | 53.00 | 54.10 | 51.95 | 52.95 | 52.95 | 0.28% | 432,417 |
| Apr 2, 2026 | 54.70 | 54.70 | 52.80 | 52.80 | 52.80 | -4.52% | 224,475 |
| Apr 1, 2026 | 55.80 | 56.20 | 53.60 | 55.30 | 55.30 | 2.41% | 705,698 |
| Mar 31, 2026 | 54.50 | 55.00 | 52.70 | 54.00 | 54.00 | -0.74% | 397,255 |
| Mar 30, 2026 | 54.90 | 55.10 | 53.30 | 54.40 | 54.40 | -1.81% | 490,125 |
| Mar 27, 2026 | 58.00 | 58.00 | 55.40 | 55.40 | 55.40 | -4.48% | 350,634 |
| Mar 26, 2026 | 57.90 | 58.20 | 56.80 | 58.00 | 58.00 | - | 217,956 |
| Mar 25, 2026 | 58.50 | 59.00 | 56.70 | 58.00 | 58.00 | 0.35% | 456,830 |
| Mar 24, 2026 | 58.30 | 58.50 | 56.40 | 57.80 | 57.80 | -0.17% | 531,282 |
| Mar 23, 2026 | 57.90 | 60.80 | 55.80 | 57.90 | 57.90 | -3.18% | 856,398 |
| 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 |