SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 5.34
-0.06 (-1.11%)
May 29, 2026, 4:39 PM CET
SenzaGen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.44 | 5.44 | 5.28 | 5.34 | 5.34 | -1.11% | 9,380 |
| May 28, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 60,866 |
| May 27, 2026 | 5.38 | 5.40 | 5.14 | 5.30 | 5.30 | -1.85% | 73,685 |
| May 26, 2026 | 5.44 | 5.44 | 5.30 | 5.40 | 5.40 | -0.74% | 15,091 |
| May 25, 2026 | 5.38 | 5.44 | 5.32 | 5.44 | 5.44 | 2.26% | 14,302 |
| May 22, 2026 | 5.34 | 5.46 | 5.22 | 5.32 | 5.32 | -0.75% | 20,333 |
| May 21, 2026 | 5.46 | 5.46 | 5.22 | 5.36 | 5.36 | -0.37% | 31,855 |
| May 20, 2026 | 5.38 | 5.40 | 5.20 | 5.38 | 5.38 | -0.37% | 12,162 |
| May 19, 2026 | 5.30 | 5.44 | 5.22 | 5.40 | 5.40 | 0.37% | 17,369 |
| May 18, 2026 | 5.40 | 5.40 | 5.20 | 5.38 | 5.38 | -1.10% | 13,132 |
| May 15, 2026 | 5.46 | 5.46 | 5.26 | 5.44 | 5.44 | -0.37% | 3,974 |
| May 13, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | -0.73% | 3,934 |
| May 12, 2026 | 5.46 | 5.50 | 5.00 | 5.50 | 5.50 | -2.83% | 81,511 |
| May 11, 2026 | 5.68 | 5.68 | 5.54 | 5.66 | 5.66 | - | 13,435 |
| May 8, 2026 | 5.62 | 5.72 | 5.50 | 5.66 | 5.66 | 1.43% | 8,294 |
| May 7, 2026 | 5.48 | 5.58 | 5.46 | 5.58 | 5.58 | 2.95% | 14,412 |
| May 6, 2026 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 0.37% | 3,950 |
| May 5, 2026 | 5.42 | 5.42 | 5.34 | 5.40 | 5.40 | 1.89% | 673 |
| May 4, 2026 | 5.24 | 5.38 | 5.24 | 5.30 | 5.30 | -2.21% | 3,070 |
| Apr 30, 2026 | 5.46 | 5.46 | 5.10 | 5.42 | 5.42 | -0.73% | 26,170 |
| Apr 29, 2026 | 5.18 | 5.46 | 5.16 | 5.46 | 5.46 | 4.20% | 14,113 |
| Apr 28, 2026 | 5.22 | 5.42 | 5.20 | 5.24 | 5.24 | 1.95% | 5,090 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.14 | 5.14 | 5.14 | -6.55% | 62,296 |
| Apr 24, 2026 | 5.60 | 5.68 | 5.32 | 5.50 | 5.50 | - | 25,601 |
| 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% | 10,412 |
| 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 |