SenzaGen AB SENZA
OMXSTO · Sweden · Health Technology
SEK 4.580.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 4.61 | -0.43% | SEK 4.64 | SEK 4.64 | SEK 4.50 | 31.52K |
| 2026-09-29 | SEK 4.63 | -0.43% | SEK 4.70 | SEK 4.70 | SEK 4.56 | 5.86K |
| 2026-09-28 | SEK 4.65 | -2.72% | SEK 4.77 | SEK 4.77 | SEK 4.55 | 38.42K |
| 2026-09-25 | SEK 4.78 | +0.84% | SEK 4.89 | SEK 4.99 | SEK 4.69 | 13.91K |
| 2026-09-24 | SEK 4.74 | -1.66% | SEK 4.89 | SEK 4.89 | SEK 4.74 | 120 |
| 2026-09-23 | SEK 4.82 | +0.42% | SEK 4.75 | SEK 4.87 | SEK 4.59 | 26.37K |
| 2026-09-22 | SEK 4.80 | -3.03% | SEK 4.95 | SEK 4.97 | SEK 4.80 | 6.65K |
| 2026-09-21 | SEK 4.95 | -0.60% | SEK 4.80 | SEK 4.95 | SEK 4.80 | 6.21K |
| 2026-09-18 | SEK 4.98 | -0.40% | SEK 4.99 | SEK 4.99 | SEK 4.81 | 2.10K |
| 2026-09-17 | SEK 5.00 | +0.20% | SEK 4.99 | SEK 5.00 | SEK 4.82 | 10.35K |
| 2026-09-16 | SEK 4.99 | 0.00% | SEK 4.99 | SEK 4.99 | SEK 4.99 | 214 |
| 2026-09-15 | SEK 4.99 | +4.39% | SEK 4.78 | SEK 5.00 | SEK 4.78 | 4.67K |
| 2026-09-14 | SEK 4.78 | -4.40% | SEK 4.95 | SEK 4.95 | SEK 4.75 | 41.90K |
| 2026-09-11 | SEK 5.00 | +1.83% | SEK 4.95 | SEK 5.08 | SEK 4.95 | 4.45K |
| 2026-09-10 | SEK 4.91 | -1.21% | SEK 4.95 | SEK 4.95 | SEK 4.90 | 1.26K |
| 2026-09-09 | SEK 4.97 | -0.60% | SEK 5.10 | SEK 5.10 | SEK 4.91 | 1.15K |
| 2026-09-08 | SEK 5.00 | +2.88% | SEK 4.85 | SEK 5.00 | SEK 4.85 | 12.13K |
| 2026-09-07 | SEK 4.86 | -4.71% | SEK 4.97 | SEK 5.04 | SEK 4.86 | 16.92K |
| 2026-09-04 | SEK 5.10 | +2.20% | SEK 5.00 | SEK 5.16 | SEK 4.97 | 100.38K |
| 2026-09-03 | SEK 4.99 | -0.20% | SEK 4.99 | SEK 4.99 | SEK 4.95 | 1.13K |
| 2026-09-02 | SEK 5.00 | -1.19% | SEK 5.00 | SEK 5.00 | SEK 4.95 | 40.76K |
| 2026-09-01 | SEK 5.06 | 0.00% | SEK 4.97 | SEK 5.06 | SEK 4.97 | 9.20K |
| 2026-08-31 | SEK 5.06 | +0.40% | SEK 4.97 | SEK 5.06 | SEK 4.97 | 3.53K |
| 2026-08-28 | SEK 5.04 | -0.40% | SEK 5.06 | SEK 5.06 | SEK 5.04 | 695 |
| 2026-08-27 | SEK 5.06 | -1.94% | SEK 5.04 | SEK 5.16 | SEK 5.00 | 46.13K |
| 2026-08-26 | SEK 5.16 | +1.18% | SEK 4.97 | SEK 5.16 | SEK 4.97 | 27.76K |
| 2026-08-25 | SEK 5.10 | -0.78% | SEK 5.14 | SEK 5.20 | SEK 5.02 | 20.76K |
| 2026-08-24 | SEK 5.14 | -0.39% | SEK 5.14 | SEK 5.14 | SEK 5.00 | 9.76K |
| 2026-08-21 | SEK 5.16 | -0.39% | SEK 5.18 | SEK 5.24 | SEK 5.10 | 22.87K |
| 2026-08-20 | SEK 5.18 | -1.52% | SEK 5.30 | SEK 5.32 | SEK 5.02 | 27.03K |
| 2026-08-19 | SEK 5.26 | +0.38% | SEK 5.32 | SEK 5.32 | SEK 4.98 | 11.93K |
| 2026-08-18 | SEK 5.24 | +0.38% | SEK 5.24 | SEK 5.24 | SEK 5.16 | 4.99K |
| 2026-08-17 | SEK 5.22 | -1.51% | SEK 5.34 | SEK 5.34 | SEK 5.16 | 18.14K |
| 2026-08-14 | SEK 5.30 | -0.38% | SEK 5.26 | SEK 5.34 | SEK 5.20 | 7.41K |
| 2026-08-13 | SEK 5.32 | +2.31% | SEK 5.32 | SEK 5.32 | SEK 5.20 | 4.38K |
| 2026-08-12 | SEK 5.20 | -2.62% | SEK 5.36 | SEK 5.36 | SEK 5.20 | 10.59K |
| 2026-08-11 | SEK 5.34 | +0.38% | SEK 5.32 | SEK 5.34 | SEK 5.18 | 16.78K |
| 2026-08-10 | SEK 5.32 | +0.76% | SEK 5.12 | SEK 5.70 | SEK 5.12 | 5.61K |
| 2026-08-07 | SEK 5.28 | +0.38% | SEK 5.16 | SEK 5.28 | SEK 5.12 | 20.73K |
| 2026-08-06 | SEK 5.26 | -0.38% | SEK 5.10 | SEK 5.26 | SEK 5.10 | 3.02K |
| 2026-08-05 | SEK 5.28 | +0.38% | SEK 5.26 | SEK 5.28 | SEK 5.16 | 844 |
| 2026-08-04 | SEK 5.26 | +0.38% | SEK 5.24 | SEK 5.26 | SEK 5.06 | 14.52K |
| 2026-08-03 | SEK 5.24 | 0.00% | SEK 5.10 | SEK 5.26 | SEK 5.10 | 9.70K |
| 2026-07-31 | SEK 5.24 | -0.38% | SEK 5.22 | SEK 5.26 | SEK 5.06 | 15.69K |
| 2026-07-30 | SEK 5.26 | -0.38% | SEK 5.16 | SEK 5.26 | SEK 5.14 | 7.10K |
| 2026-07-29 | SEK 5.28 | 0.00% | SEK 5.28 | SEK 5.28 | SEK 5.20 | 6.39K |
| 2026-07-28 | SEK 5.28 | -1.12% | SEK 5.28 | SEK 5.30 | SEK 5.20 | 3.50K |
| 2026-07-27 | SEK 5.34 | +0.75% | SEK 5.26 | SEK 5.34 | SEK 5.20 | 1.88K |
| 2026-07-24 | SEK 5.30 | -0.75% | SEK 5.20 | SEK 5.30 | SEK 5.20 | 724 |
| 2026-07-23 | SEK 5.34 | -0.37% | SEK 5.20 | SEK 5.34 | SEK 5.18 | 3.17K |
| 2026-07-22 | SEK 5.36 | +0.37% | SEK 5.34 | SEK 5.36 | SEK 5.18 | 7.93K |
| 2026-07-21 | SEK 5.34 | 0.00% | SEK 5.34 | SEK 5.34 | SEK 5.30 | 1.35K |
| 2026-07-20 | SEK 5.34 | 0.00% | SEK 5.22 | SEK 5.34 | SEK 5.16 | 7.28K |
| 2026-07-17 | SEK 5.34 | 0.00% | SEK 5.16 | SEK 5.34 | SEK 5.16 | 4.14K |
| 2026-07-16 | SEK 5.34 | +0.75% | SEK 5.50 | SEK 5.50 | SEK 5.20 | 23.96K |
| 2026-07-15 | SEK 5.30 | -1.85% | SEK 5.30 | SEK 5.42 | SEK 5.22 | 7.97K |
| 2026-07-14 | SEK 5.40 | -3.57% | SEK 5.52 | SEK 5.52 | SEK 5.30 | 3.94K |
| 2026-07-13 | SEK 5.60 | -1.75% | SEK 5.80 | SEK 5.80 | SEK 5.60 | 2.01K |
| 2026-07-10 | SEK 5.70 | +2.89% | SEK 5.70 | SEK 5.70 | SEK 5.56 | 562 |
| 2026-07-09 | SEK 5.54 | 0.00% | SEK 5.44 | SEK 5.60 | SEK 5.40 | 8.79K |
| 2026-07-08 | SEK 5.54 | -2.81% | SEK 5.74 | SEK 5.74 | SEK 5.54 | 3.82K |
| 2026-07-07 | SEK 5.70 | -5.00% | SEK 6.00 | SEK 6.08 | SEK 5.70 | 36.05K |
| 2026-07-06 | SEK 6.00 | +0.67% | SEK 6.00 | SEK 6.14 | SEK 6.00 | 36.95K |
| 2026-07-03 | SEK 5.96 | +6.43% | SEK 5.70 | SEK 5.96 | SEK 5.50 | 3.77K |
| 2026-07-02 | SEK 5.60 | -0.36% | SEK 5.80 | SEK 5.82 | SEK 5.60 | 1.67K |
| 2026-07-01 | SEK 5.62 | -0.71% | SEK 5.52 | SEK 5.62 | SEK 5.48 | 2.13K |
| 2026-06-30 | SEK 5.66 | +1.43% | SEK 5.70 | SEK 5.76 | SEK 5.50 | 9.71K |
| 2026-06-29 | SEK 5.58 | -0.36% | SEK 5.30 | SEK 5.80 | SEK 5.30 | 10.51K |
| 2026-06-26 | SEK 5.60 | +1.82% | SEK 5.72 | SEK 5.72 | SEK 5.40 | 1.44K |
| 2026-06-25 | SEK 5.50 | +2.23% | SEK 5.38 | SEK 5.50 | SEK 5.34 | 3.08K |
| 2026-06-24 | SEK 5.38 | -1.10% | SEK 5.28 | SEK 5.70 | SEK 5.28 | 3.79K |
| 2026-06-23 | SEK 5.44 | -0.37% | SEK 5.28 | SEK 5.44 | SEK 5.28 | 214 |
| 2026-06-22 | SEK 5.46 | -0.73% | SEK 5.38 | SEK 5.62 | SEK 5.38 | 10.59K |
| 2026-06-18 | SEK 5.50 | -1.08% | SEK 5.86 | SEK 5.86 | SEK 5.50 | 7.75K |
| 2026-06-17 | SEK 5.56 | +1.09% | SEK 5.50 | SEK 5.70 | SEK 5.50 | 8.40K |
| 2026-06-16 | SEK 5.50 | -4.51% | SEK 5.84 | SEK 5.86 | SEK 5.50 | 24.07K |
| 2026-06-15 | SEK 5.76 | -0.69% | SEK 5.64 | SEK 5.76 | SEK 5.54 | 2.06K |
| 2026-06-12 | SEK 5.80 | +2.11% | SEK 5.84 | SEK 5.84 | SEK 5.50 | 5.34K |
| 2026-06-11 | SEK 5.68 | +1.79% | SEK 5.80 | SEK 5.90 | SEK 5.68 | 7.95K |
| 2026-06-10 | SEK 5.58 | -1.76% | SEK 5.74 | SEK 5.74 | SEK 5.40 | 10.39K |
| 2026-06-09 | SEK 5.68 | +4.03% | SEK 5.50 | SEK 5.90 | SEK 5.50 | 23.23K |
| 2026-06-08 | SEK 5.46 | -3.19% | SEK 5.66 | SEK 5.66 | SEK 5.42 | 5.80K |
| 2026-06-05 | SEK 5.64 | +4.44% | SEK 5.44 | SEK 5.90 | SEK 5.44 | 21.29K |
| 2026-06-04 | SEK 5.40 | +0.37% | SEK 5.38 | SEK 5.40 | SEK 5.38 | 24.02K |
| 2026-06-03 | SEK 5.38 | +2.28% | SEK 5.30 | SEK 5.38 | SEK 5.26 | 6.09K |
| 2026-06-02 | SEK 5.26 | -0.75% | SEK 5.40 | SEK 5.40 | SEK 5.26 | 16.02K |
| 2026-06-01 | SEK 5.30 | -0.75% | SEK 5.34 | SEK 5.34 | SEK 5.16 | 15.05K |
| 2026-05-29 | SEK 5.34 | -1.11% | SEK 5.44 | SEK 5.44 | SEK 5.28 | 9.38K |
| 2026-05-28 | SEK 5.40 | +1.89% | SEK 5.30 | SEK 5.40 | SEK 5.30 | 60.87K |
| 2026-05-27 | SEK 5.30 | -1.85% | SEK 5.38 | SEK 5.40 | SEK 5.14 | 73.69K |