SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 5.44
-0.06 (-1.09%)
At close: Mar 4, 2026
SenzaGen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.48 | 5.58 | 5.26 | 5.44 | 5.44 | -1.09% | 13,697 |
| Mar 3, 2026 | 5.98 | 5.98 | 5.02 | 5.50 | 5.50 | 2.61% | 35,338 |
| Mar 2, 2026 | 5.68 | 5.68 | 5.20 | 5.36 | 5.36 | -5.63% | 27,829 |
| Feb 27, 2026 | 5.76 | 5.92 | 5.68 | 5.68 | 5.68 | -1.39% | 4,283 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | 1.77% | 5,867 |
| Feb 25, 2026 | 5.56 | 5.78 | 5.56 | 5.66 | 5.66 | 0.35% | 26,412 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.46 | 5.64 | 5.64 | -2.42% | 5,249 |
| Feb 23, 2026 | 5.94 | 5.94 | 5.64 | 5.78 | 5.78 | -3.02% | 26,692 |
| Feb 20, 2026 | 5.72 | 5.98 | 5.72 | 5.96 | 5.96 | 3.47% | 12,784 |
| Feb 19, 2026 | 5.70 | 5.84 | 5.70 | 5.76 | 5.76 | -1.03% | 19,004 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.78 | 5.82 | 5.82 | 0.34% | 41,349 |
| Feb 17, 2026 | 5.78 | 5.90 | 5.70 | 5.80 | 5.80 | 0.69% | 31,874 |
| Feb 16, 2026 | 5.68 | 5.82 | 5.68 | 5.76 | 5.76 | 3.23% | 1,763 |
| Feb 13, 2026 | 5.84 | 5.84 | 5.58 | 5.58 | 5.58 | -6.06% | 43,840 |
| Feb 12, 2026 | 5.68 | 5.94 | 5.66 | 5.94 | 5.94 | 8.00% | 20,671 |
| Feb 11, 2026 | 5.44 | 5.64 | 5.44 | 5.50 | 5.50 | -1.08% | 3,831 |
| Feb 10, 2026 | 5.56 | 5.60 | 5.48 | 5.56 | 5.56 | -2.11% | 16,198 |
| Feb 9, 2026 | 5.40 | 5.68 | 5.40 | 5.68 | 5.68 | 2.16% | 27,144 |
| Feb 6, 2026 | 5.42 | 5.56 | 5.38 | 5.56 | 5.56 | 2.58% | 8,962 |
| Feb 5, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.73% | 2,111 |
| Feb 4, 2026 | 5.50 | 5.56 | 5.46 | 5.46 | 5.46 | -1.80% | 6,700 |
| Feb 3, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 1.46% | 2,771 |
| Feb 2, 2026 | 5.58 | 5.58 | 5.40 | 5.48 | 5.48 | -1.79% | 22,967 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | 1.09% | 4,158 |
| Jan 29, 2026 | 5.78 | 5.78 | 5.52 | 5.52 | 5.52 | -2.82% | 13,533 |
| Jan 28, 2026 | 5.72 | 5.82 | 5.66 | 5.68 | 5.68 | -0.70% | 3,664 |
| Jan 27, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | - | 43 |
| Jan 26, 2026 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | -0.69% | 14,586 |
| Jan 23, 2026 | 5.98 | 5.98 | 5.72 | 5.76 | 5.76 | -2.04% | 25,429 |
| Jan 22, 2026 | 5.54 | 6.06 | 5.54 | 5.88 | 5.88 | 5.38% | 17,525 |
| Jan 21, 2026 | 6.30 | 6.30 | 5.56 | 5.58 | 5.58 | -2.79% | 75,086 |
| Jan 20, 2026 | 5.70 | 5.84 | 5.70 | 5.74 | 5.74 | -2.05% | 3,604 |
| Jan 19, 2026 | 6.40 | 6.40 | 5.72 | 5.86 | 5.86 | -0.68% | 29,360 |
| Jan 16, 2026 | 5.94 | 6.10 | 5.84 | 5.90 | 5.90 | -0.67% | 12,519 |
| Jan 15, 2026 | 6.04 | 6.08 | 5.92 | 5.94 | 5.94 | -1.66% | 32,225 |
| Jan 14, 2026 | 6.04 | 6.04 | 5.86 | 6.04 | 6.04 | - | 7,463 |
| Jan 13, 2026 | 6.06 | 6.08 | 5.86 | 6.04 | 6.04 | 0.33% | 40,827 |
| Jan 12, 2026 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 1.01% | 10,484 |
| Jan 9, 2026 | 5.84 | 5.96 | 5.80 | 5.96 | 5.96 | -0.33% | 13,161 |
| Jan 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 25 |
| Jan 7, 2026 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 2.05% | 25,501 |
| Jan 5, 2026 | 6.08 | 6.08 | 5.82 | 5.86 | 5.86 | -2.33% | 5,089 |
| Jan 2, 2026 | 6.06 | 6.08 | 5.88 | 6.00 | 6.00 | -1.32% | 5,822 |
| Dec 30, 2025 | 5.94 | 6.30 | 5.94 | 6.08 | 6.08 | - | 33,098 |
| Dec 29, 2025 | 6.06 | 6.10 | 5.98 | 6.08 | 6.08 | 1.67% | 5,109 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.84 | 5.98 | 5.98 | - | 8,016 |
| Dec 22, 2025 | 6.40 | 6.40 | 5.86 | 5.98 | 5.98 | -1.32% | 15,643 |
| Dec 19, 2025 | 5.86 | 6.08 | 5.70 | 6.06 | 6.06 | 3.41% | 52,643 |
| Dec 18, 2025 | 5.98 | 6.00 | 5.86 | 5.86 | 5.86 | -2.66% | 23,699 |
| Dec 17, 2025 | 5.92 | 6.38 | 5.92 | 6.02 | 6.02 | -0.66% | 15,484 |