UK markets closed

Ovzon AB (publ) (OVZON.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
18.86+0.04 (+0.21%)
At close: 05:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202419.0019.0418.3618.8618.8656,813
27 Jun 202418.0618.8817.6218.8218.82103,518
26 Jun 202417.9818.2017.3817.8617.86182,041
25 Jun 202418.7219.2417.9418.0218.02272,908
24 Jun 202418.7019.3218.4618.7218.72165,138
20 Jun 202417.5619.7017.5018.6818.68319,178
19 Jun 202418.2018.2017.5017.5617.56129,932
18 Jun 202418.6618.9618.2018.3018.3086,696
17 Jun 202419.4020.0018.1818.6618.66301,613
14 Jun 202420.2020.2018.9219.3019.30413,124
13 Jun 202419.4219.6818.8618.8618.86158,004
12 Jun 202419.2019.6618.7019.4219.42198,578
11 Jun 202419.9020.1019.0419.2219.22177,342
10 Jun 202419.1620.0018.8019.8619.86178,842
07 Jun 202418.6819.4818.6819.2419.2495,899
05 Jun 202418.8019.5618.7019.0219.02124,414
04 Jun 202419.3619.3618.7219.0019.00170,244
03 Jun 202419.5019.9619.2019.3819.3896,012
31 May 202420.2020.3519.3819.3819.381,611,430
30 May 202419.3220.4518.9020.4020.40201,073
29 May 202419.7019.8019.2019.3219.32179,749
28 May 202419.7020.5019.5419.7019.70366,539
27 May 202419.7019.7219.0819.2019.20133,797
24 May 202420.1520.1519.6019.7019.70192,883
23 May 202420.9521.4019.8020.1520.15306,503
22 May 202420.7020.9520.0020.9020.90278,143
21 May 202421.0021.9520.5520.8020.80594,370
20 May 202418.4021.9018.4021.1021.10741,262
17 May 202418.2018.4617.5018.4618.46329,638
16 May 202417.8018.2417.3018.1218.12274,130
15 May 202417.5618.5017.1017.8417.84366,662
14 May 202416.0217.5415.9017.5217.52253,171
13 May 202415.7816.2215.3816.0216.02118,760
10 May 202414.5415.8014.5415.8015.80177,547
08 May 202414.9014.9414.4214.5214.5243,677
07 May 202414.8615.3214.8014.9014.90186,871
06 May 202414.6015.2014.3014.6614.66153,427
03 May 202414.2414.7414.1214.5814.58180,912
02 May 202414.0014.8013.8014.2214.22162,886
30 Apr 202414.4014.4013.8614.0014.0093,986
29 Apr 202413.5014.4013.2214.4014.40293,447
26 Apr 202413.4814.0813.4813.6813.68247,608
25 Apr 202414.0814.0813.4613.4613.46121,455
24 Apr 202414.8614.9613.9414.0814.08163,786
23 Apr 202414.0015.0614.0014.8614.86305,480
22 Apr 202413.6014.3213.2414.0014.00308,632
19 Apr 202414.1614.3613.3213.6013.60291,399
18 Apr 202414.6614.6613.8414.2814.28121,958
17 Apr 202414.0414.5214.0414.4814.48105,692
16 Apr 202414.8614.8614.1214.2614.26209,397
15 Apr 202415.5615.6014.8614.8614.86203,496
12 Apr 202414.8615.8614.8615.2815.28277,121
11 Apr 202414.7215.4014.4214.8614.86310,976
10 Apr 202415.0015.2614.4814.6414.64244,610
09 Apr 202414.7015.0814.1015.0815.08237,221
08 Apr 202413.0214.8413.0214.7014.70495,738
05 Apr 202413.1413.1412.7013.0213.02130,506
04 Apr 202413.2413.3612.9813.1413.1486,970
03 Apr 202412.7013.2412.4413.2413.24125,855
02 Apr 202413.3213.3212.6412.6812.68472,868
28 Mar 202413.4813.4813.0213.3213.3280,255
27 Mar 202413.3013.9612.8213.4813.48288,439
26 Mar 202413.9813.9813.2413.2813.28108,952
25 Mar 202414.4014.4013.1413.5013.50176,420
22 Mar 202413.5014.1413.4213.7813.78248,297
21 Mar 202413.3613.9813.0613.5013.50223,324
20 Mar 202413.0013.3412.7413.3013.30169,591
19 Mar 202413.5813.7213.0013.1813.18503,572
18 Mar 202412.9813.9812.5813.5813.58423,611
15 Mar 202413.9814.0012.7413.0013.00558,933
14 Mar 202413.3614.4213.0013.9813.98607,912
13 Mar 202412.9813.8612.5413.1413.14670,023
12 Mar 202411.8813.0011.3612.8212.82638,677
11 Mar 202411.2612.1410.7011.5411.54814,563
08 Mar 20249.9910.189.8810.0810.08102,389
07 Mar 202410.3410.349.9810.0010.0063,865
06 Mar 202410.7010.7610.1410.3810.38112,499
05 Mar 20249.9910.869.9510.7010.70340,452
04 Mar 202410.2010.209.829.999.99161,981
01 Mar 202410.2210.509.9510.2610.26156,264
29 Feb 20249.9610.909.7810.3410.34393,973
28 Feb 202410.0210.109.7810.0410.04116,387
27 Feb 20249.9910.129.9010.0210.0290,980
26 Feb 20249.9310.089.679.999.9985,951
23 Feb 202410.2810.629.799.939.93246,040
22 Feb 202410.0010.789.4710.3410.34259,514
21 Feb 202411.0011.389.6310.0210.02455,701
20 Feb 202410.9211.0810.4810.4810.48152,226
19 Feb 202411.0211.6610.9010.9210.92151,444
16 Feb 202411.2011.4810.8011.0211.02204,436
15 Feb 202412.4012.7611.1411.2011.20345,220
14 Feb 202412.2412.7411.7012.4012.40316,476
13 Feb 202411.2212.9011.1212.1012.10612,701
12 Feb 202411.7011.7010.8411.2211.22274,280
09 Feb 202410.3411.669.7711.4011.40548,749
08 Feb 202410.2410.389.7910.1010.10155,021
07 Feb 20249.8010.729.8010.2410.24351,292
06 Feb 20249.809.909.509.809.80122,270
05 Feb 202410.6810.689.789.829.82195,119
02 Feb 202410.9011.0010.1410.7010.70218,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...