Ovzon AB OVZON
OMXSTO · Sweden · Communications
SEK 36.20+0.56 (+1.57%)
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 35.64 | -6.21% | SEK 37.04 | SEK 37.04 | SEK 34.80 | 1.53M |
| 2026-09-29 | SEK 38.00 | +1.23% | SEK 37.72 | SEK 38.30 | SEK 37.32 | 291.14K |
| 2026-09-28 | SEK 37.54 | +4.22% | SEK 38.68 | SEK 39.88 | SEK 37.30 | 934.00K |
| 2026-09-25 | SEK 36.02 | +2.04% | SEK 35.74 | SEK 36.32 | SEK 35.54 | 363.91K |
| 2026-09-24 | SEK 35.30 | -4.13% | SEK 36.50 | SEK 36.72 | SEK 35.26 | 388.69K |
| 2026-09-23 | SEK 36.82 | -1.34% | SEK 37.32 | SEK 37.58 | SEK 36.60 | 181.37K |
| 2026-09-22 | SEK 37.32 | -0.05% | SEK 37.32 | SEK 38.44 | SEK 37.20 | 383.99K |
| 2026-09-21 | SEK 37.34 | +1.30% | SEK 36.86 | SEK 37.52 | SEK 36.68 | 222.58K |
| 2026-09-18 | SEK 36.86 | -3.41% | SEK 38.10 | SEK 38.40 | SEK 36.86 | 573.01K |
| 2026-09-17 | SEK 38.16 | +3.14% | SEK 37.00 | SEK 38.16 | SEK 36.54 | 406.32K |
| 2026-09-16 | SEK 37.00 | +0.16% | SEK 36.94 | SEK 38.34 | SEK 36.54 | 263.36K |
| 2026-09-15 | SEK 36.94 | -4.55% | SEK 38.62 | SEK 38.88 | SEK 36.82 | 339.28K |
| 2026-09-14 | SEK 38.70 | -1.07% | SEK 39.00 | SEK 39.16 | SEK 38.32 | 285.80K |
| 2026-09-11 | SEK 39.12 | +1.09% | SEK 38.60 | SEK 39.40 | SEK 38.34 | 201.18K |
| 2026-09-10 | SEK 38.70 | -3.01% | SEK 39.96 | SEK 40.30 | SEK 38.32 | 348.01K |
| 2026-09-09 | SEK 39.90 | -1.24% | SEK 40.24 | SEK 40.34 | SEK 39.48 | 426.67K |
| 2026-09-08 | SEK 40.40 | +3.01% | SEK 39.04 | SEK 40.68 | SEK 38.60 | 408.02K |
| 2026-09-07 | SEK 39.22 | -2.39% | SEK 40.18 | SEK 40.48 | SEK 39.18 | 195.93K |
| 2026-09-04 | SEK 40.18 | +2.87% | SEK 39.38 | SEK 40.52 | SEK 39.08 | 335.17K |
| 2026-09-03 | SEK 39.06 | +0.46% | SEK 39.00 | SEK 39.98 | SEK 38.78 | 349.70K |
| 2026-09-02 | SEK 38.88 | +3.68% | SEK 37.52 | SEK 38.88 | SEK 36.84 | 921.68K |
| 2026-09-01 | SEK 37.50 | -3.60% | SEK 38.50 | SEK 38.66 | SEK 37.44 | 552.12K |
| 2026-08-31 | SEK 38.90 | -4.38% | SEK 40.58 | SEK 40.58 | SEK 38.88 | 527.85K |
| 2026-08-28 | SEK 40.68 | -1.74% | SEK 41.44 | SEK 41.54 | SEK 40.30 | 291.21K |
| 2026-08-27 | SEK 41.40 | +1.67% | SEK 41.30 | SEK 42.28 | SEK 41.14 | 548.38K |
| 2026-08-26 | SEK 40.72 | -2.86% | SEK 41.88 | SEK 42.30 | SEK 40.26 | 289.28K |
| 2026-08-25 | SEK 41.92 | +1.80% | SEK 41.32 | SEK 41.92 | SEK 40.76 | 390.56K |
| 2026-08-24 | SEK 41.18 | +2.54% | SEK 40.22 | SEK 41.34 | SEK 39.08 | 378.32K |
| 2026-08-21 | SEK 40.16 | -0.15% | SEK 40.22 | SEK 41.68 | SEK 39.54 | 719.27K |
| 2026-08-20 | SEK 40.22 | +1.87% | SEK 39.46 | SEK 40.74 | SEK 38.40 | 511.73K |
| 2026-08-19 | SEK 39.48 | +0.46% | SEK 39.48 | SEK 39.86 | SEK 37.60 | 551.36K |
| 2026-08-18 | SEK 39.30 | +2.29% | SEK 38.28 | SEK 39.64 | SEK 37.94 | 503.41K |
| 2026-08-17 | SEK 38.42 | +1.53% | SEK 38.06 | SEK 38.86 | SEK 37.40 | 327.65K |
| 2026-08-14 | SEK 37.84 | +0.16% | SEK 37.64 | SEK 38.30 | SEK 37.50 | 210.79K |
| 2026-08-13 | SEK 37.78 | -0.37% | SEK 37.78 | SEK 38.60 | SEK 37.60 | 287.91K |
| 2026-08-12 | SEK 37.92 | +0.80% | SEK 37.72 | SEK 38.48 | SEK 37.30 | 234.63K |
| 2026-08-11 | SEK 37.62 | -0.11% | SEK 37.80 | SEK 38.30 | SEK 37.56 | 234.52K |
| 2026-08-10 | SEK 37.66 | -2.13% | SEK 38.48 | SEK 38.70 | SEK 37.64 | 213.45K |
| 2026-08-07 | SEK 38.48 | +0.73% | SEK 38.52 | SEK 38.96 | SEK 37.88 | 270.00K |
| 2026-08-06 | SEK 38.20 | +2.69% | SEK 37.16 | SEK 38.32 | SEK 37.04 | 287.87K |
| 2026-08-05 | SEK 37.20 | -2.00% | SEK 37.96 | SEK 38.62 | SEK 36.92 | 317.17K |
| 2026-08-04 | SEK 37.96 | +4.80% | SEK 36.24 | SEK 37.96 | SEK 36.24 | 648.50K |
| 2026-08-03 | SEK 36.22 | -3.41% | SEK 37.64 | SEK 37.80 | SEK 35.62 | 638.81K |
| 2026-07-31 | SEK 37.50 | -1.26% | SEK 38.32 | SEK 38.64 | SEK 37.48 | 256.26K |
| 2026-07-30 | SEK 37.98 | 0.00% | SEK 37.84 | SEK 38.40 | SEK 37.46 | 377.39K |
| 2026-07-29 | SEK 37.98 | -0.31% | SEK 38.00 | SEK 38.52 | SEK 37.50 | 233.58K |
| 2026-07-28 | SEK 38.10 | -0.26% | SEK 38.34 | SEK 38.62 | SEK 37.36 | 398.90K |
| 2026-07-27 | SEK 38.20 | +0.63% | SEK 38.34 | SEK 39.00 | SEK 38.06 | 290.14K |
| 2026-07-24 | SEK 37.96 | +1.99% | SEK 37.22 | SEK 38.72 | SEK 36.50 | 383.74K |
| 2026-07-23 | SEK 37.22 | -2.82% | SEK 38.40 | SEK 38.86 | SEK 37.12 | 246.21K |
| 2026-07-22 | SEK 38.30 | +0.90% | SEK 37.96 | SEK 39.12 | SEK 37.44 | 297.18K |
| 2026-07-21 | SEK 37.96 | +0.05% | SEK 37.86 | SEK 38.18 | SEK 36.92 | 322.08K |
| 2026-07-20 | SEK 37.94 | -2.42% | SEK 39.10 | SEK 39.26 | SEK 37.60 | 341.96K |
| 2026-07-17 | SEK 38.88 | -2.26% | SEK 37.86 | SEK 41.06 | SEK 36.90 | 707.57K |
| 2026-07-16 | SEK 39.78 | -2.79% | SEK 40.92 | SEK 41.34 | SEK 39.78 | 364.02K |
| 2026-07-15 | SEK 40.92 | +2.51% | SEK 40.02 | SEK 41.04 | SEK 39.20 | 432.46K |
| 2026-07-14 | SEK 39.92 | -6.73% | SEK 42.52 | SEK 42.52 | SEK 38.18 | 912.89K |
| 2026-07-13 | SEK 42.80 | -0.33% | SEK 43.16 | SEK 43.28 | SEK 42.28 | 256.92K |
| 2026-07-10 | SEK 42.94 | -0.74% | SEK 43.00 | SEK 43.70 | SEK 42.34 | 218.70K |
| 2026-07-09 | SEK 43.26 | +5.56% | SEK 41.48 | SEK 43.80 | SEK 40.72 | 653.61K |
| 2026-07-08 | SEK 40.98 | -0.44% | SEK 40.82 | SEK 41.06 | SEK 39.52 | 633.73K |
| 2026-07-07 | SEK 41.16 | -4.28% | SEK 44.46 | SEK 45.52 | SEK 41.16 | 1.01M |
| 2026-07-06 | SEK 43.00 | +0.47% | SEK 42.82 | SEK 43.20 | SEK 42.14 | 289.03K |
| 2026-07-03 | SEK 42.80 | +1.42% | SEK 42.20 | SEK 43.12 | SEK 41.50 | 291.06K |
| 2026-07-02 | SEK 42.20 | -2.50% | SEK 43.28 | SEK 43.50 | SEK 42.10 | 362.39K |
| 2026-07-01 | SEK 43.28 | -1.59% | SEK 43.94 | SEK 44.70 | SEK 42.34 | 538.88K |
| 2026-06-30 | SEK 43.98 | +5.11% | SEK 42.40 | SEK 44.68 | SEK 42.34 | 1.25M |
| 2026-06-29 | SEK 41.84 | -0.66% | SEK 42.22 | SEK 43.40 | SEK 41.46 | 720.58K |
| 2026-06-26 | SEK 42.12 | +0.43% | SEK 41.62 | SEK 42.62 | SEK 41.22 | 412.47K |
| 2026-06-25 | SEK 41.94 | -3.23% | SEK 43.50 | SEK 43.68 | SEK 41.90 | 717.04K |
| 2026-06-24 | SEK 43.34 | -2.26% | SEK 44.44 | SEK 45.36 | SEK 42.84 | 503.72K |
| 2026-06-23 | SEK 44.34 | -0.72% | SEK 44.46 | SEK 44.84 | SEK 43.46 | 581.53K |
| 2026-06-22 | SEK 44.66 | -3.25% | SEK 46.00 | SEK 47.02 | SEK 43.32 | 1.09M |
| 2026-06-18 | SEK 46.16 | -3.71% | SEK 48.18 | SEK 48.30 | SEK 44.84 | 1.31M |
| 2026-06-17 | SEK 47.94 | -2.60% | SEK 48.60 | SEK 48.90 | SEK 47.42 | 636.81K |
| 2026-06-16 | SEK 49.22 | -3.01% | SEK 50.80 | SEK 52.15 | SEK 48.60 | 1.04M |
| 2026-06-15 | SEK 50.75 | -7.14% | SEK 54.50 | SEK 54.50 | SEK 50.45 | 1.06M |
| 2026-06-12 | SEK 54.65 | -0.36% | SEK 55.85 | SEK 56.50 | SEK 54.25 | 553.39K |
| 2026-06-11 | SEK 54.85 | -3.01% | SEK 56.00 | SEK 56.40 | SEK 53.60 | 554.12K |
| 2026-06-10 | SEK 56.55 | -6.61% | SEK 60.00 | SEK 60.35 | SEK 56.10 | 467.76K |
| 2026-06-09 | SEK 60.55 | -2.89% | SEK 62.40 | SEK 62.85 | SEK 60.45 | 292.60K |
| 2026-06-08 | SEK 62.35 | -2.81% | SEK 62.95 | SEK 62.95 | SEK 59.05 | 586.51K |
| 2026-06-05 | SEK 64.15 | 0.00% | SEK 65.95 | SEK 68.90 | SEK 64.05 | 1.07M |
| 2026-06-04 | SEK 64.15 | +6.92% | SEK 60.00 | SEK 64.15 | SEK 58.70 | 527.56K |
| 2026-06-03 | SEK 60.00 | -5.21% | SEK 63.00 | SEK 63.00 | SEK 60.00 | 242.43K |
| 2026-06-02 | SEK 63.30 | -3.95% | SEK 65.20 | SEK 65.20 | SEK 62.30 | 358.93K |
| 2026-06-01 | SEK 65.90 | -1.64% | SEK 67.90 | SEK 68.45 | SEK 64.70 | 351.16K |
| 2026-05-29 | SEK 67.00 | -2.62% | SEK 67.00 | SEK 67.30 | SEK 64.20 | 763.72K |
| 2026-05-28 | SEK 68.80 | +2.99% | SEK 65.90 | SEK 68.80 | SEK 64.90 | 580.47K |
| 2026-05-27 | SEK 66.80 | -3.75% | SEK 69.35 | SEK 69.35 | SEK 65.80 | 575.91K |