SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 4.990
-0.010 (-0.20%)
Sep 3, 2026, 10:32 AM CET
SenzaGen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | -1.19% | 40,757 |
| Sep 1, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | - | 9,201 |
| Aug 31, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 0.40% | 3,527 |
| Aug 28, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | 695 |
| Aug 27, 2026 | 5.04 | 5.16 | 5.00 | 5.06 | 5.06 | -1.94% | 46,129 |
| Aug 26, 2026 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | 1.18% | 27,763 |
| Aug 25, 2026 | 5.14 | 5.20 | 5.02 | 5.10 | 5.10 | -0.78% | 20,756 |
| Aug 24, 2026 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | -0.39% | 9,758 |
| Aug 21, 2026 | 5.18 | 5.24 | 5.10 | 5.16 | 5.16 | -0.39% | 22,869 |
| Aug 20, 2026 | 5.30 | 5.32 | 5.02 | 5.18 | 5.18 | -1.52% | 27,033 |
| Aug 19, 2026 | 5.32 | 5.32 | 4.98 | 5.26 | 5.26 | 0.38% | 11,933 |
| Aug 18, 2026 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 0.38% | 4,987 |
| Aug 17, 2026 | 5.34 | 5.34 | 5.16 | 5.22 | 5.22 | -1.51% | 18,138 |
| Aug 14, 2026 | 5.26 | 5.34 | 5.20 | 5.30 | 5.30 | -0.38% | 7,414 |
| Aug 13, 2026 | 5.32 | 5.32 | 5.20 | 5.32 | 5.32 | 2.31% | 4,381 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.62% | 10,587 |
| Aug 11, 2026 | 5.32 | 5.34 | 5.18 | 5.34 | 5.34 | 0.38% | 16,783 |
| Aug 10, 2026 | 5.12 | 5.70 | 5.12 | 5.32 | 5.32 | 0.76% | 5,605 |
| Aug 7, 2026 | 5.16 | 5.28 | 5.12 | 5.28 | 5.28 | 0.38% | 20,725 |
| Aug 6, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | -0.38% | 3,015 |
| Aug 5, 2026 | 5.26 | 5.28 | 5.16 | 5.28 | 5.28 | 0.38% | 844 |
| Aug 4, 2026 | 5.24 | 5.26 | 5.06 | 5.26 | 5.26 | 0.38% | 14,515 |
| Aug 3, 2026 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | - | 9,703 |
| Jul 31, 2026 | 5.22 | 5.26 | 5.06 | 5.24 | 5.24 | -0.38% | 15,692 |
| Jul 30, 2026 | 5.16 | 5.26 | 5.14 | 5.26 | 5.26 | -0.38% | 7,103 |
| Jul 29, 2026 | 5.28 | 5.28 | 5.20 | 5.28 | 5.28 | - | 6,386 |
| Jul 28, 2026 | 5.28 | 5.30 | 5.20 | 5.28 | 5.28 | -1.12% | 3,501 |
| Jul 27, 2026 | 5.26 | 5.34 | 5.20 | 5.34 | 5.34 | 0.75% | 1,879 |
| Jul 24, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.75% | 724 |
| Jul 23, 2026 | 5.20 | 5.34 | 5.18 | 5.34 | 5.34 | -0.37% | 3,174 |
| Jul 22, 2026 | 5.34 | 5.36 | 5.18 | 5.36 | 5.36 | 0.37% | 7,926 |
| Jul 21, 2026 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | - | 1,349 |
| Jul 20, 2026 | 5.22 | 5.34 | 5.16 | 5.34 | 5.34 | - | 7,277 |
| Jul 17, 2026 | 5.16 | 5.34 | 5.16 | 5.34 | 5.34 | - | 4,144 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.20 | 5.34 | 5.34 | 0.75% | 23,958 |
| Jul 15, 2026 | 5.30 | 5.42 | 5.22 | 5.30 | 5.30 | -1.85% | 7,970 |
| Jul 14, 2026 | 5.52 | 5.52 | 5.30 | 5.40 | 5.40 | -3.57% | 3,935 |
| Jul 13, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 2,005 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.56 | 5.70 | 5.70 | 2.89% | 562 |
| Jul 9, 2026 | 5.44 | 5.60 | 5.40 | 5.54 | 5.54 | - | 8,788 |
| Jul 8, 2026 | 5.74 | 5.74 | 5.54 | 5.54 | 5.54 | -2.81% | 3,820 |
| Jul 7, 2026 | 6.00 | 6.08 | 5.70 | 5.70 | 5.70 | -5.00% | 36,051 |
| Jul 6, 2026 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | 0.67% | 36,952 |
| Jul 3, 2026 | 5.70 | 5.96 | 5.50 | 5.96 | 5.96 | 6.43% | 3,771 |
| Jul 2, 2026 | 5.80 | 5.82 | 5.60 | 5.60 | 5.60 | -0.36% | 1,669 |
| Jul 1, 2026 | 5.52 | 5.62 | 5.48 | 5.62 | 5.62 | -0.71% | 2,128 |
| Jun 30, 2026 | 5.70 | 5.76 | 5.50 | 5.66 | 5.66 | 1.43% | 9,712 |
| Jun 29, 2026 | 5.30 | 5.80 | 5.30 | 5.58 | 5.58 | -0.36% | 10,508 |
| Jun 26, 2026 | 5.72 | 5.72 | 5.40 | 5.60 | 5.60 | 1.82% | 1,441 |
| Jun 25, 2026 | 5.38 | 5.50 | 5.34 | 5.50 | 5.50 | 2.23% | 3,079 |