Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	50.80	52.15	48.60	49.22	49.22	-3.01%	1,044,618
Jun 15, 2026	54.50	54.50	50.45	50.75	50.75	-7.14%	1,068,073
Jun 12, 2026	56.00	56.85	54.25	54.65	54.65	-0.09%	712,666
Jun 11, 2026	56.00	56.40	53.60	54.70	54.70	-3.01%	608,714
Jun 10, 2026	60.00	60.35	56.10	56.40	56.40	-6.85%	564,239
Jun 9, 2026	62.40	62.85	60.45	60.55	60.55	-2.89%	292,601
Jun 8, 2026	62.95	62.95	59.05	62.35	62.35	-2.81%	586,509
Jun 5, 2026	65.95	68.90	64.05	64.15	64.15	-	1,076,005
Jun 4, 2026	60.00	64.15	58.70	64.15	64.15	6.92%	527,564
Jun 3, 2026	63.00	63.00	60.00	60.00	60.00	-5.21%	242,431
Jun 2, 2026	65.20	65.20	62.30	63.30	63.30	-3.95%	358,927
Jun 1, 2026	67.90	68.45	64.70	65.90	65.90	-1.64%	351,160
May 29, 2026	67.00	67.30	64.20	67.00	67.00	-2.62%	763,718
May 28, 2026	65.90	68.80	64.90	68.80	68.80	2.99%	599,561
May 27, 2026	69.35	69.35	65.80	66.80	66.80	-3.75%	575,916
May 26, 2026	65.75	69.75	65.05	69.40	69.40	5.63%	725,089
May 25, 2026	66.35	67.50	65.35	65.70	65.70	-0.45%	491,026
May 22, 2026	64.35	67.15	64.35	66.00	66.00	3.13%	770,428
May 21, 2026	63.00	65.85	62.85	64.00	64.00	1.91%	1,009,781
May 20, 2026	55.25	63.20	55.25	62.80	62.80	15.12%	1,017,562
May 19, 2026	53.35	55.75	53.35	54.55	54.55	2.63%	384,443
May 18, 2026	50.70	53.75	50.65	53.15	53.15	3.20%	341,750