OncoZenge AB ONCOZ
OMXSTO · Sweden · Health Technology
SEK 3.450.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.45 | +7.48% | SEK 3.29 | SEK 3.66 | SEK 3.29 | 140.90K |
| 2026-09-29 | SEK 3.21 | -0.31% | SEK 3.33 | SEK 3.38 | SEK 3.17 | 72.59K |
| 2026-09-28 | SEK 3.22 | -4.73% | SEK 3.36 | SEK 3.40 | SEK 3.22 | 28.51K |
| 2026-09-25 | SEK 3.38 | -0.59% | SEK 3.50 | SEK 3.60 | SEK 3.26 | 29.11K |
| 2026-09-24 | SEK 3.40 | -2.86% | SEK 3.50 | SEK 3.67 | SEK 3.40 | 17.26K |
| 2026-09-23 | SEK 3.50 | +5.42% | SEK 3.50 | SEK 3.69 | SEK 3.50 | 26.11K |
| 2026-09-22 | SEK 3.32 | -2.21% | SEK 3.20 | SEK 3.60 | SEK 3.20 | 84.89K |
| 2026-09-21 | SEK 3.39 | -3.00% | SEK 3.50 | SEK 3.50 | SEK 3.15 | 34.59K |
| 2026-09-18 | SEK 3.50 | +5.26% | SEK 3.30 | SEK 3.85 | SEK 3.30 | 33.65K |
| 2026-09-17 | SEK 3.33 | -7.38% | SEK 3.59 | SEK 3.68 | SEK 3.14 | 34.84K |
| 2026-09-16 | SEK 3.59 | +12.36% | SEK 3.13 | SEK 3.90 | SEK 3.12 | 48.68K |
| 2026-09-15 | SEK 3.19 | -0.93% | SEK 3.10 | SEK 3.37 | SEK 3.10 | 66.58K |
| 2026-09-14 | SEK 3.22 | -5.15% | SEK 3.30 | SEK 3.44 | SEK 3.13 | 37.90K |
| 2026-09-11 | SEK 3.40 | -1.73% | SEK 3.33 | SEK 3.49 | SEK 3.21 | 63.85K |
| 2026-09-10 | SEK 3.46 | +1.76% | SEK 3.40 | SEK 3.49 | SEK 3.34 | 21.30K |
| 2026-09-09 | SEK 3.40 | -3.68% | SEK 3.53 | SEK 3.70 | SEK 3.36 | 70.74K |
| 2026-09-08 | SEK 3.53 | +0.86% | SEK 3.45 | SEK 3.69 | SEK 3.45 | 49.54K |
| 2026-09-07 | SEK 3.50 | -2.23% | SEK 3.60 | SEK 3.69 | SEK 3.44 | 69.08K |
| 2026-09-04 | SEK 3.58 | -6.28% | SEK 3.78 | SEK 3.91 | SEK 3.41 | 201.37K |
| 2026-09-03 | SEK 3.82 | -10.12% | SEK 4.25 | SEK 4.25 | SEK 3.60 | 167.46K |
| 2026-09-02 | SEK 4.25 | +6.25% | SEK 3.98 | SEK 4.25 | SEK 3.80 | 32.07K |
| 2026-09-01 | SEK 4.00 | -1.96% | SEK 4.49 | SEK 4.55 | SEK 3.70 | 103.52K |
| 2026-08-31 | SEK 4.08 | -4.12% | SEK 4.26 | SEK 4.46 | SEK 3.96 | 78.14K |
| 2026-08-28 | SEK 4.26 | -2.49% | SEK 4.26 | SEK 4.50 | SEK 3.76 | 84.00K |
| 2026-08-27 | SEK 4.36 | -12.83% | SEK 4.67 | SEK 4.92 | SEK 4.27 | 98.98K |
| 2026-08-26 | SEK 5.01 | +5.63% | SEK 3.98 | SEK 5.01 | SEK 3.26 | 341.66K |
| 2026-08-25 | SEK 4.74 | -2.57% | SEK 4.92 | SEK 4.92 | SEK 4.61 | 12.10K |
| 2026-08-24 | SEK 4.86 | -21.42% | SEK 4.84 | SEK 5.00 | SEK 4.84 | 14.09K |
| 2026-08-21 | SEK 6.19 | +5.81% | SEK 5.75 | SEK 6.20 | SEK 5.62 | 28.91K |
| 2026-08-20 | SEK 5.85 | -0.51% | SEK 5.89 | SEK 5.89 | SEK 5.66 | 6.56K |
| 2026-08-19 | SEK 5.88 | -2.00% | SEK 5.99 | SEK 5.99 | SEK 5.75 | 4.39K |
| 2026-08-18 | SEK 6.00 | +1.69% | SEK 5.80 | SEK 6.00 | SEK 5.80 | 7.00K |
| 2026-08-17 | SEK 5.90 | -2.48% | SEK 6.05 | SEK 6.39 | SEK 5.80 | 33.70K |
| 2026-08-14 | SEK 6.05 | -1.94% | SEK 5.92 | SEK 6.21 | SEK 5.92 | 22.64K |
| 2026-08-13 | SEK 6.17 | +2.49% | SEK 5.89 | SEK 6.48 | SEK 5.89 | 22.27K |
| 2026-08-12 | SEK 6.02 | -3.06% | SEK 6.21 | SEK 6.21 | SEK 6.00 | 6.76K |
| 2026-08-11 | SEK 6.21 | +8.00% | SEK 5.76 | SEK 6.21 | SEK 5.76 | 37.49K |
| 2026-08-10 | SEK 5.75 | -7.41% | SEK 6.21 | SEK 6.21 | SEK 5.40 | 40.61K |
| 2026-08-07 | SEK 6.21 | +0.32% | SEK 6.07 | SEK 6.23 | SEK 5.97 | 25.01K |
| 2026-08-06 | SEK 6.19 | -1.90% | SEK 6.31 | SEK 6.31 | SEK 5.96 | 42.97K |
| 2026-08-05 | SEK 6.31 | -0.47% | SEK 6.56 | SEK 6.56 | SEK 6.30 | 8.33K |
| 2026-08-04 | SEK 6.34 | -0.16% | SEK 6.35 | SEK 6.59 | SEK 6.30 | 9.72K |
| 2026-08-03 | SEK 6.35 | -3.35% | SEK 6.73 | SEK 6.74 | SEK 6.35 | 16.71K |
| 2026-07-31 | SEK 6.57 | -3.38% | SEK 6.64 | SEK 6.86 | SEK 6.28 | 28.47K |
| 2026-07-30 | SEK 6.80 | +0.74% | SEK 6.66 | SEK 7.04 | SEK 6.61 | 7.36K |
| 2026-07-29 | SEK 6.75 | -2.32% | SEK 7.00 | SEK 7.00 | SEK 6.61 | 5.52K |
| 2026-07-28 | SEK 6.91 | +1.62% | SEK 6.98 | SEK 7.33 | SEK 6.91 | 7.56K |
| 2026-07-27 | SEK 6.80 | -0.87% | SEK 6.86 | SEK 7.08 | SEK 6.80 | 7.64K |
| 2026-07-24 | SEK 6.86 | -4.06% | SEK 6.83 | SEK 7.18 | SEK 6.80 | 9.13K |
| 2026-07-23 | SEK 7.15 | -1.92% | SEK 7.29 | SEK 7.29 | SEK 6.76 | 8.72K |
| 2026-07-22 | SEK 7.29 | -2.67% | SEK 7.49 | SEK 7.75 | SEK 6.91 | 5.74K |
| 2026-07-21 | SEK 7.49 | +4.03% | SEK 7.20 | SEK 7.68 | SEK 6.48 | 61.81K |
| 2026-07-20 | SEK 7.20 | +18.03% | SEK 6.17 | SEK 7.73 | SEK 6.17 | 35.27K |
| 2026-07-17 | SEK 6.10 | -5.28% | SEK 6.30 | SEK 6.50 | SEK 6.00 | 19.66K |
| 2026-07-16 | SEK 6.44 | +0.62% | SEK 6.43 | SEK 6.53 | SEK 6.30 | 6.12K |
| 2026-07-15 | SEK 6.40 | -3.76% | SEK 6.64 | SEK 6.64 | SEK 6.40 | 6.98K |
| 2026-07-14 | SEK 6.65 | -1.63% | SEK 6.54 | SEK 6.65 | SEK 6.45 | 8.08K |
| 2026-07-13 | SEK 6.76 | +2.58% | SEK 6.59 | SEK 6.81 | SEK 6.51 | 18.30K |
| 2026-07-10 | SEK 6.59 | -4.49% | SEK 6.94 | SEK 6.94 | SEK 6.30 | 21.15K |
| 2026-07-09 | SEK 6.90 | -0.86% | SEK 6.96 | SEK 7.12 | SEK 6.68 | 9.66K |
| 2026-07-08 | SEK 6.96 | +1.61% | SEK 6.90 | SEK 6.99 | SEK 6.76 | 14.03K |
| 2026-07-07 | SEK 6.85 | -2.97% | SEK 6.79 | SEK 6.87 | SEK 6.50 | 55.97K |
| 2026-07-06 | SEK 7.06 | -2.22% | SEK 6.98 | SEK 7.10 | SEK 6.82 | 21.35K |
| 2026-07-03 | SEK 7.22 | -0.96% | SEK 7.09 | SEK 7.30 | SEK 7.00 | 46.43K |
| 2026-07-02 | SEK 7.29 | -1.35% | SEK 7.16 | SEK 7.33 | SEK 7.06 | 5.03K |
| 2026-07-01 | SEK 7.39 | +2.21% | SEK 7.28 | SEK 7.63 | SEK 7.25 | 67.28K |
| 2026-06-30 | SEK 7.23 | -4.74% | SEK 7.56 | SEK 7.56 | SEK 7.21 | 34.63K |
| 2026-06-29 | SEK 7.59 | +1.61% | SEK 7.01 | SEK 7.99 | SEK 7.01 | 20.14K |
| 2026-06-26 | SEK 7.47 | +0.95% | SEK 7.40 | SEK 8.00 | SEK 7.26 | 30.84K |
| 2026-06-25 | SEK 7.40 | +2.78% | SEK 7.51 | SEK 7.75 | SEK 7.20 | 18.14K |
| 2026-06-24 | SEK 7.20 | -1.10% | SEK 7.14 | SEK 7.30 | SEK 6.80 | 26.13K |
| 2026-06-23 | SEK 7.28 | -3.58% | SEK 7.64 | SEK 7.64 | SEK 7.28 | 11.93K |
| 2026-06-22 | SEK 7.55 | 0.00% | SEK 7.55 | SEK 7.65 | SEK 7.55 | 4.64K |
| 2026-06-18 | SEK 7.55 | -0.26% | SEK 7.56 | SEK 7.86 | SEK 7.52 | 11.34K |
| 2026-06-17 | SEK 7.57 | -9.45% | SEK 8.12 | SEK 8.22 | SEK 7.42 | 52.55K |
| 2026-06-16 | SEK 8.36 | +4.50% | SEK 7.68 | SEK 8.70 | SEK 7.68 | 50.32K |
| 2026-06-15 | SEK 8.00 | +0.76% | SEK 8.00 | SEK 8.14 | SEK 7.69 | 23.81K |
| 2026-06-12 | SEK 7.94 | +12.46% | SEK 7.14 | SEK 7.94 | SEK 7.11 | 46.63K |
| 2026-06-11 | SEK 7.06 | +0.71% | SEK 6.73 | SEK 7.27 | SEK 6.73 | 28.98K |
| 2026-06-10 | SEK 7.01 | -1.13% | SEK 7.08 | SEK 7.32 | SEK 6.88 | 12.23K |
| 2026-06-09 | SEK 7.09 | +3.05% | SEK 6.89 | SEK 7.28 | SEK 6.80 | 28.15K |
| 2026-06-08 | SEK 6.88 | +8.86% | SEK 6.31 | SEK 7.17 | SEK 6.20 | 57.81K |
| 2026-06-05 | SEK 6.32 | -0.32% | SEK 6.45 | SEK 6.68 | SEK 6.17 | 42.93K |
| 2026-06-04 | SEK 6.34 | -2.31% | SEK 6.49 | SEK 6.49 | SEK 6.32 | 14.97K |
| 2026-06-03 | SEK 6.49 | -3.42% | SEK 7.00 | SEK 7.00 | SEK 6.16 | 32.80K |
| 2026-06-02 | SEK 6.72 | +6.67% | SEK 6.45 | SEK 7.30 | SEK 6.33 | 87.72K |
| 2026-06-01 | SEK 6.30 | -1.56% | SEK 6.64 | SEK 6.64 | SEK 6.16 | 27.19K |
| 2026-05-29 | SEK 6.40 | +2.56% | SEK 6.10 | SEK 6.67 | SEK 6.00 | 57.47K |
| 2026-05-28 | SEK 6.24 | -7.28% | SEK 6.24 | SEK 6.72 | SEK 6.21 | 43.74K |
| 2026-05-27 | SEK 6.73 | -10.27% | SEK 7.47 | SEK 7.47 | SEK 6.00 | 104.46K |