SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 5.38
-0.06 (-1.10%)
Jun 24, 2026, 3:31 PM CET
SenzaGen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.28 | 5.70 | 5.28 | 5.38 | 5.38 | -1.10% | 3,791 |
| Jun 23, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | -0.37% | 214 |
| Jun 22, 2026 | 5.38 | 5.62 | 5.38 | 5.46 | 5.46 | -0.73% | 10,593 |
| Jun 18, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | 5.50 | -1.08% | 7,746 |
| Jun 17, 2026 | 5.50 | 5.70 | 5.50 | 5.56 | 5.56 | 1.09% | 8,404 |
| Jun 16, 2026 | 5.84 | 5.86 | 5.50 | 5.50 | 5.50 | -4.51% | 24,072 |
| Jun 15, 2026 | 5.64 | 5.76 | 5.54 | 5.76 | 5.76 | -0.69% | 2,060 |
| Jun 12, 2026 | 5.84 | 5.84 | 5.50 | 5.80 | 5.80 | 3.57% | 5,385 |
| Jun 11, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | 0.36% | 8,946 |
| Jun 10, 2026 | 5.74 | 5.74 | 5.40 | 5.58 | 5.58 | -1.76% | 10,389 |
| Jun 9, 2026 | 5.50 | 5.90 | 5.50 | 5.68 | 5.68 | 4.03% | 23,226 |
| Jun 8, 2026 | 5.66 | 5.66 | 5.42 | 5.46 | 5.46 | -3.19% | 5,796 |
| Jun 5, 2026 | 5.44 | 5.90 | 5.44 | 5.64 | 5.64 | 4.44% | 21,286 |
| Jun 4, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | 24,016 |
| Jun 3, 2026 | 5.30 | 5.38 | 5.26 | 5.38 | 5.38 | 2.28% | 6,089 |
| Jun 2, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -0.75% | 16,017 |
| Jun 1, 2026 | 5.34 | 5.34 | 5.16 | 5.30 | 5.30 | -0.75% | 15,046 |
| 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 |