Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	53.95	55.30	53.55	54.90	-	2.33%	152,879
May 4, 2026	54.80	55.75	53.00	53.65	53.65	-0.83%	454,341
Apr 30, 2026	52.75	54.20	52.75	54.10	54.10	0.93%	190,722
Apr 29, 2026	55.50	55.50	52.90	53.60	53.60	-3.42%	439,070
Apr 28, 2026	57.35	57.75	55.35	55.50	55.50	-3.31%	384,254
Apr 27, 2026	58.10	58.85	57.20	57.40	57.40	-1.20%	305,317
Apr 24, 2026	58.60	59.15	55.85	58.10	58.10	-1.19%	629,680
Apr 23, 2026	60.90	63.00	55.50	58.80	58.80	-6.07%	1,659,096
Apr 22, 2026	63.65	65.00	62.35	62.60	62.60	-1.65%	538,033
Apr 21, 2026	63.55	64.45	62.95	63.65	63.65	0.24%	543,843
Apr 20, 2026	62.85	65.40	62.60	63.50	63.50	1.11%	636,907
Apr 17, 2026	59.35	63.60	59.10	62.80	62.80	5.90%	666,788
Apr 16, 2026	58.40	59.30	57.35	59.30	59.30	2.24%	969,520
Apr 15, 2026	55.05	58.45	54.90	58.00	58.00	5.65%	617,848
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