SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 5.50
0.00 (0.00%)
Apr 24, 2026, 4:37 PM CET
SenzaGen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.60 | 5.68 | 5.32 | 5.50 | 5.50 | - | 25,440 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.22 | 5.50 | 5.50 | 1.85% | 7,009 |
| Apr 22, 2026 | 5.32 | 5.48 | 5.32 | 5.40 | 5.40 | - | 19,307 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.18 | 5.40 | 5.40 | -6.57% | 59,088 |
| Apr 20, 2026 | 5.72 | 6.00 | 5.58 | 5.78 | 5.78 | 5.09% | 77,481 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.12 | 5.50 | 5.50 | 1.48% | 28,129 |
| Apr 16, 2026 | 5.32 | 5.50 | 5.32 | 5.42 | 5.42 | 0.37% | 11,179 |
| Apr 15, 2026 | 5.38 | 5.98 | 5.32 | 5.40 | 5.40 | -0.37% | 26,166 |
| Apr 14, 2026 | 5.16 | 5.42 | 5.10 | 5.42 | 5.42 | 4.63% | 20,694 |
| Apr 13, 2026 | 5.16 | 5.24 | 5.00 | 5.18 | 5.18 | - | 20,243 |
| Apr 10, 2026 | 5.18 | 5.18 | 5.08 | 5.18 | 5.18 | - | 294 |
| Apr 9, 2026 | 5.30 | 5.30 | 5.04 | 5.18 | 5.18 | - | 4,600 |
| Apr 8, 2026 | 5.18 | 5.20 | 5.04 | 5.18 | 5.18 | 2.37% | 16,604 |
| Apr 7, 2026 | 5.16 | 5.30 | 5.06 | 5.06 | 5.06 | -1.56% | 18,553 |
| Apr 2, 2026 | 5.08 | 5.18 | 5.00 | 5.14 | 5.14 | -2.65% | 14,177 |
| Apr 1, 2026 | 5.22 | 5.78 | 5.06 | 5.28 | 5.28 | 2.72% | 40,006 |
| Mar 31, 2026 | 5.38 | 5.52 | 5.02 | 5.14 | 5.14 | 1.58% | 30,072 |
| Mar 30, 2026 | 4.78 | 5.06 | 4.78 | 5.06 | 5.06 | 3.90% | 7,003 |
| Mar 27, 2026 | 4.97 | 5.00 | 4.87 | 4.87 | 4.87 | -4.13% | 4,127 |
| Mar 26, 2026 | 4.82 | 5.08 | 4.82 | 5.08 | 5.08 | -0.39% | 7,816 |
| Mar 25, 2026 | 5.02 | 5.14 | 5.00 | 5.10 | 5.10 | - | 11,761 |
| Mar 24, 2026 | 5.14 | 5.30 | 4.93 | 5.10 | 5.10 | - | 10,924 |
| Mar 23, 2026 | 4.63 | 5.10 | 4.60 | 5.10 | 5.10 | 7.37% | 26,695 |
| Mar 20, 2026 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | 1.06% | 5,780 |
| Mar 19, 2026 | 4.67 | 4.78 | 4.66 | 4.70 | 4.70 | -1.67% | 9,585 |
| Mar 18, 2026 | 4.96 | 5.32 | 4.78 | 4.78 | 4.78 | -4.78% | 64,789 |
| Mar 17, 2026 | 5.00 | 5.04 | 4.89 | 5.02 | 5.02 | 0.60% | 8,243 |
| Mar 16, 2026 | 4.98 | 5.10 | 4.90 | 4.99 | 4.99 | 2.89% | 42,565 |
| Mar 13, 2026 | 5.02 | 5.12 | 4.85 | 4.85 | 4.85 | -3.39% | 95,356 |
| Mar 12, 2026 | 5.04 | 5.20 | 5.00 | 5.02 | 5.02 | -1.95% | 26,605 |
| Mar 11, 2026 | 5.12 | 5.20 | 5.08 | 5.12 | 5.12 | -3.03% | 32,248 |
| Mar 10, 2026 | 5.06 | 5.30 | 5.06 | 5.28 | 5.28 | 1.93% | 26,483 |
| Mar 9, 2026 | 5.02 | 5.66 | 5.00 | 5.18 | 5.18 | -1.89% | 27,466 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.20 | 5.28 | 5.28 | -3.65% | 19,089 |
| Mar 5, 2026 | 5.44 | 5.62 | 5.44 | 5.48 | 5.48 | 0.74% | 4,247 |
| 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 |