Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	41.88	42.30	40.26	40.72	40.72	-2.86%	289,281
Aug 25, 2026	41.32	41.92	40.76	41.92	41.92	1.80%	390,559
Aug 24, 2026	40.22	41.34	39.08	41.18	41.18	2.54%	378,324
Aug 21, 2026	40.22	41.68	39.54	40.16	40.16	-0.15%	685,843
Aug 20, 2026	39.46	40.74	38.40	40.22	40.22	1.87%	511,727
Aug 19, 2026	39.48	39.86	37.60	39.48	39.48	0.46%	551,364
Aug 18, 2026	38.28	39.64	37.94	39.30	39.30	2.29%	503,406
Aug 17, 2026	38.06	38.86	37.40	38.42	38.42	1.53%	327,651
Aug 14, 2026	37.64	38.30	37.50	37.84	37.84	0.16%	210,787
Aug 13, 2026	37.78	38.60	37.60	37.78	37.78	-0.37%	287,912
Aug 12, 2026	37.72	38.48	37.30	37.92	37.92	0.80%	234,630
Aug 11, 2026	37.80	38.30	37.56	37.62	37.62	-0.11%	234,520
Aug 10, 2026	38.48	38.70	37.64	37.66	37.66	-2.13%	213,451
Aug 7, 2026	38.52	38.96	37.88	38.48	38.48	0.73%	269,999
Aug 6, 2026	37.16	38.32	37.04	38.20	38.20	2.69%	287,868
Aug 5, 2026	37.96	38.62	36.92	37.20	37.20	-2.00%	317,167
Aug 4, 2026	36.24	37.96	36.24	37.96	37.96	4.80%	648,495
Aug 3, 2026	37.64	37.80	35.62	36.22	36.22	-3.41%	638,812
Jul 31, 2026	38.32	38.64	37.48	37.50	37.50	-1.26%	256,263
Jul 30, 2026	37.84	38.40	37.46	37.98	37.98	-	377,387
Jul 29, 2026	38.00	38.52	37.50	37.98	37.98	-0.31%	233,150
Jul 28, 2026	38.34	38.62	37.36	38.10	38.10	-0.26%	398,901
Jul 27, 2026	38.34	39.00	38.06	38.20	38.20	0.63%	290,141
Jul 24, 2026	37.22	38.72	36.50	37.96	37.96	1.99%	376,443
Jul 23, 2026	38.40	38.86	37.12	37.22	37.22	-2.82%	246,211
Jul 22, 2026	37.96	39.12	37.44	38.30	38.30	0.90%	297,181
Jul 21, 2026	37.86	38.18	36.92	37.96	37.96	0.05%	322,081
Jul 20, 2026	39.10	39.26	37.60	37.94	37.94	-2.42%	342,206
Jul 17, 2026	37.86	41.06	36.90	38.88	38.88	-2.26%	685,718
Jul 16, 2026	40.92	41.34	39.78	39.78	39.78	-2.79%	364,931
Jul 15, 2026	40.02	41.04	39.20	40.92	40.92	2.51%	432,459
Jul 14, 2026	42.52	42.52	38.18	39.92	39.92	-6.73%	913,408
Jul 13, 2026	43.16	43.28	42.28	42.80	42.80	-0.33%	258,435
Jul 10, 2026	43.00	43.70	42.34	42.94	42.94	-0.74%	219,932
Jul 9, 2026	41.48	43.80	40.72	43.26	43.26	5.56%	653,807
Jul 8, 2026	40.82	41.06	39.52	40.98	40.98	-0.44%	636,392
Jul 7, 2026	44.46	45.52	41.16	41.16	41.16	-4.28%	1,012,744
Jul 6, 2026	42.82	43.20	42.14	43.00	43.00	0.47%	289,032
Jul 3, 2026	42.20	43.12	41.50	42.80	42.80	1.42%	291,061
Jul 2, 2026	43.28	43.50	42.10	42.20	42.20	-2.50%	363,204
Jul 1, 2026	43.94	44.70	42.34	43.28	43.28	-1.59%	538,884
Jun 30, 2026	42.40	44.68	42.34	43.98	43.98	5.11%	1,250,661
Jun 29, 2026	42.22	43.40	41.46	41.84	41.84	-0.66%	720,879
Jun 26, 2026	41.62	42.62	41.22	42.12	42.12	0.43%	415,919
Jun 25, 2026	43.50	43.68	41.90	41.94	41.94	-3.23%	717,038
Jun 24, 2026	44.44	45.36	42.84	43.34	43.34	-2.26%	505,895
Jun 23, 2026	44.46	44.84	43.46	44.34	44.34	-0.72%	581,534
Jun 22, 2026	46.00	47.02	43.32	44.66	44.66	-3.25%	1,090,076
Jun 18, 2026	48.18	48.30	44.84	46.16	46.16	-3.71%	1,313,525
Jun 17, 2026	48.60	48.90	47.42	47.94	47.94	-2.60%	636,809