Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	39.00	39.88	38.02	38.30	38.30	-2.25%	312,746
Oct 30, 2026	40.14	40.14	38.82	39.18	39.18	-2.49%	156,909
Oct 29, 2026	37.96	40.70	37.86	40.18	40.18	5.96%	943,134
Oct 28, 2026	36.46	38.06	36.12	37.92	37.92	3.89%	586,865
Oct 27, 2026	36.88	37.18	35.96	36.50	36.50	-1.30%	345,041
Oct 26, 2026	35.00	36.98	34.68	36.98	36.98	6.08%	554,813
Oct 23, 2026	34.52	35.96	34.50	34.86	34.86	1.22%	556,441
Oct 22, 2026	34.72	36.66	34.36	34.44	34.44	-1.37%	891,599
Oct 21, 2026	33.00	35.60	32.08	34.92	34.92	5.82%	1,293,884
Oct 20, 2026	33.28	33.40	31.70	33.00	33.00	-0.96%	441,949
Oct 19, 2026	34.20	34.42	33.04	33.32	33.32	-2.69%	392,267
Oct 16, 2026	33.16	34.62	32.70	34.24	34.24	4.01%	799,887
Oct 15, 2026	33.24	33.24	31.50	32.92	32.92	-0.96%	522,984
Oct 14, 2026	31.72	33.92	31.62	33.24	33.24	4.92%	696,505
Oct 13, 2026	31.98	32.38	31.68	31.68	31.68	-1.80%	348,899
Oct 12, 2026	32.40	32.88	32.26	32.26	32.26	-1.04%	324,425
Oct 9, 2026	33.18	33.42	32.60	32.60	32.60	-1.03%	250,579
Oct 8, 2026	33.86	34.00	32.94	32.94	32.94	-2.72%	216,195
Oct 7, 2026	33.64	34.44	33.38	33.86	33.86	0.12%	374,425
Oct 6, 2026	34.16	34.32	33.60	33.82	33.82	-0.29%	286,751
Oct 5, 2026	33.84	34.38	33.30	33.92	33.92	-0.06%	374,383
Oct 2, 2026	36.18	36.64	33.60	33.94	33.94	-6.24%	941,595
Oct 1, 2026	35.64	36.54	35.52	36.20	36.20	1.57%	410,854
Sep 30, 2026	37.04	37.04	34.80	35.64	35.64	-6.21%	1,530,965
Sep 29, 2026	37.72	38.30	37.32	38.00	38.00	1.23%	283,246
Sep 28, 2026	38.68	39.88	37.30	37.54	37.54	4.22%	933,999
Sep 25, 2026	35.74	36.32	35.54	36.02	36.02	2.04%	363,913
Sep 24, 2026	36.50	36.72	35.26	35.30	35.30	-4.13%	384,704
Sep 23, 2026	37.32	37.58	36.60	36.82	36.82	-1.34%	181,374
Sep 22, 2026	37.32	38.48	37.20	37.32	37.32	-0.05%	387,982
Sep 21, 2026	36.86	37.52	36.68	37.34	37.34	1.30%	222,576
Sep 18, 2026	38.10	38.40	36.86	36.86	36.86	-3.41%	573,007
Sep 17, 2026	37.00	38.16	36.54	38.16	38.16	3.14%	406,319
Sep 16, 2026	36.94	38.34	36.54	37.00	37.00	0.16%	263,355
Sep 15, 2026	38.62	38.88	36.82	36.94	36.94	-4.55%	332,033
Sep 14, 2026	39.00	39.16	38.32	38.70	38.70	-1.07%	285,802
Sep 11, 2026	38.60	39.40	38.34	39.12	39.12	1.09%	200,697
Sep 10, 2026	39.96	40.30	38.32	38.70	38.70	-3.01%	348,007
Sep 9, 2026	40.24	40.34	39.48	39.90	39.90	-1.24%	426,667
Sep 8, 2026	39.04	40.68	38.60	40.40	40.40	3.01%	411,660
Sep 7, 2026	40.18	40.48	39.18	39.22	39.22	-2.39%	195,931
Sep 4, 2026	39.38	40.52	39.08	40.18	40.18	2.87%	335,992
Sep 3, 2026	39.00	39.98	38.78	39.06	39.06	0.46%	349,702
Sep 2, 2026	37.52	38.88	36.84	38.88	38.88	3.68%	921,676
Sep 1, 2026	38.50	38.66	37.44	37.50	37.50	-3.60%	552,518
Aug 31, 2026	40.58	40.58	38.88	38.90	38.90	-4.38%	527,846
Aug 28, 2026	41.44	41.54	40.30	40.68	40.68	-1.74%	291,208
Aug 27, 2026	41.30	42.28	41.14	41.40	41.40	1.67%	548,376
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