SenzaGen AB (STO:SENZA)
Sweden · Delayed Price · Currency is SEK 4.560
-0.080 (-1.72%)
Oct 9, 2026, 5:02 PM CET
SenzaGen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.60 | 4.60 | 4.40 | 4.56 | 4.56 | -1.72% | 17,332 |
| Oct 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | 100 |
| Oct 7, 2026 | 4.40 | 4.63 | 4.40 | 4.50 | 4.50 | -1.53% | 13,366 |
| Oct 6, 2026 | 4.58 | 4.58 | 4.28 | 4.57 | 4.57 | 1.11% | 31,271 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.22% | 1,041 |
| Oct 2, 2026 | 4.62 | 4.66 | 4.51 | 4.53 | 4.53 | -1.09% | 5,942 |
| Oct 1, 2026 | 4.50 | 4.68 | 4.50 | 4.58 | 4.58 | -0.65% | 6,242 |
| Sep 30, 2026 | 4.64 | 4.64 | 4.50 | 4.61 | 4.61 | -0.43% | 31,515 |
| Sep 29, 2026 | 4.70 | 4.70 | 4.56 | 4.63 | 4.63 | -0.43% | 5,857 |
| Sep 28, 2026 | 4.77 | 4.77 | 4.55 | 4.65 | 4.65 | -2.72% | 38,417 |
| Sep 25, 2026 | 4.89 | 4.99 | 4.69 | 4.78 | 4.78 | 0.84% | 13,914 |
| Sep 24, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -1.66% | 120 |
| Sep 23, 2026 | 4.75 | 4.87 | 4.59 | 4.82 | 4.82 | 0.42% | 26,365 |
| Sep 22, 2026 | 4.95 | 4.97 | 4.80 | 4.80 | 4.80 | -3.03% | 6,648 |
| Sep 21, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | -0.60% | 6,207 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.81 | 4.98 | 4.98 | -0.40% | 2,100 |
| Sep 17, 2026 | 4.99 | 5.00 | 4.82 | 5.00 | 5.00 | 0.20% | 10,348 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 214 |
| Sep 15, 2026 | 4.78 | 5.00 | 4.78 | 4.99 | 4.99 | 4.39% | 4,667 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.75 | 4.78 | 4.78 | -4.40% | 41,904 |
| Sep 11, 2026 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | 1.83% | 4,445 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | -1.21% | 1,257 |
| Sep 9, 2026 | 5.10 | 5.10 | 4.91 | 4.97 | 4.97 | -0.60% | 1,150 |
| Sep 8, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 2.88% | 12,130 |
| Sep 7, 2026 | 4.97 | 5.04 | 4.86 | 4.86 | 4.86 | -4.71% | 16,916 |
| Sep 4, 2026 | 5.00 | 5.16 | 4.97 | 5.10 | 5.10 | 2.20% | 100,378 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.95 | 4.99 | 4.99 | -0.20% | 1,133 |
| 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 |