Ovzon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	51.65	53.10	50.70	51.50	51.50	1.98%	311,867
May 13, 2026	49.82	50.85	49.20	50.50	50.50	1.86%	212,865
May 12, 2026	54.60	54.60	49.58	49.58	49.58	-10.02%	740,759
May 11, 2026	55.35	55.70	54.50	55.10	55.10	-0.36%	333,632
May 8, 2026	55.15	55.95	54.30	55.30	55.30	0.09%	290,413
May 7, 2026	55.55	57.00	55.15	55.25	55.25	-0.90%	332,092
May 6, 2026	54.45	56.25	54.20	55.75	55.75	2.29%	335,949
May 5, 2026	53.95	55.30	53.55	54.50	54.50	1.58%	223,525
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