Ogunsen AB

OGUNb
🏛️ sweden →
24.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.30 43.50 41.80 42.95 0.0M
2022-12-29 42.75 42.75 40.50 42.30 0.0M
2022-12-28 42.00 42.00 41.40 42.00 0.0M
2022-12-27 41.00 42.75 41.00 42.00 0.0M
2022-12-23 40.35 41.45 40.35 41.00 0.0M
2022-12-22 40.80 40.80 39.85 39.90 0.0M
2022-12-21 41.35 41.35 40.00 40.50 0.0M
2022-12-20 41.40 41.40 39.80 40.50 0.0M
2022-12-19 41.00 41.40 40.55 41.00 0.0M
2022-12-16 41.25 41.95 40.55 41.00 0.0M
2022-12-15 42.00 42.65 40.50 41.00 0.0M
2022-12-14 42.45 42.45 41.35 42.30 0.0M
2022-12-13 41.70 43.80 40.85 42.50 0.0M
2022-12-12 43.00 44.30 41.70 42.00 0.0M
2022-12-09 44.85 44.85 42.65 43.00 0.0M
2022-12-08 45.90 45.90 44.25 44.60 0.0M
2022-12-07 45.65 46.10 45.00 45.90 0.0M
2022-12-06 46.35 46.35 45.00 45.60 0.0M
2022-12-05 45.00 46.55 44.70 45.55 0.0M
2022-12-02 45.05 45.05 44.10 44.90 0.0M
2022-12-01 44.60 45.00 44.50 44.90 0.0M
2022-11-30 44.80 45.15 44.25 45.00 0.0M
2022-11-29 45.05 45.05 43.90 44.85 0.0M
2022-11-28 43.95 45.10 43.95 45.10 0.0M
2022-11-25 43.85 44.30 43.85 43.95 0.0M
2022-11-24 43.90 44.50 43.85 43.85 0.0M
2022-11-23 43.85 44.50 43.85 43.90 0.0M
2022-11-22 44.40 44.45 43.00 43.85 0.0M
2022-11-21 44.60 44.90 44.00 44.50 0.0M
2022-11-18 44.95 44.95 44.10 44.55 0.0M
2022-11-17 44.90 44.90 43.95 44.30 0.0M
2022-11-16 44.10 45.00 43.45 44.25 0.0M
2022-11-15 45.50 45.50 44.05 44.10 0.0M
2022-11-14 44.10 45.55 44.10 45.50 0.0M
2022-11-11 45.00 45.50 43.50 44.10 0.0M
2022-11-10 43.50 44.50 43.50 44.30 0.0M
2022-11-09 44.20 44.20 43.50 43.95 0.0M
2022-11-08 43.80 44.00 43.10 44.00 0.0M
2022-11-07 43.85 43.90 43.00 43.80 0.0M
2022-11-04 43.30 44.25 43.00 43.85 0.0M
2022-11-03 43.30 43.30 41.95 43.25 0.0M
2022-11-02 43.40 43.70 43.00 43.60 0.0M
2022-11-01 43.40 43.70 43.00 43.00 0.0M
2022-10-31 43.50 43.60 43.00 43.40 0.0M
2022-10-28 42.70 43.50 42.10 43.50 0.0M
2022-10-27 40.95 43.15 40.30 42.70 0.0M
2022-10-26 41.00 41.50 40.25 40.95 0.0M
2022-10-25 40.65 41.20 40.50 41.00 0.0M
2022-10-24 40.05 41.15 40.05 40.65 0.0M
2022-10-21 40.50 41.30 39.85 39.85 0.0M
2022-10-20 40.20 41.00 39.55 40.50 0.0M
2022-10-19 41.80 41.90 40.00 41.35 0.0M
2022-10-18 41.80 41.80 41.05 41.80 0.0M
2022-10-17 37.00 42.50 37.00 41.50 0.0M
2022-10-14 37.40 37.75 36.50 37.00 0.0M
2022-10-13 37.05 37.85 36.20 37.40 0.0M
2022-10-12 36.60 37.85 36.35 37.00 0.0M
2022-10-11 36.80 37.85 36.60 36.60 0.0M
2022-10-10 36.80 37.85 36.70 36.80 0.0M
2022-10-07 37.35 37.35 36.90 36.90 0.0M
2022-10-06 37.70 37.70 37.20 37.35 0.0M
2022-10-05 37.00 37.85 37.00 37.00 0.0M
2022-10-04 37.00 37.90 37.00 37.00 0.0M
2022-10-03 36.35 37.05 36.30 36.80 0.0M
2022-09-30 37.00 37.00 36.00 36.30 0.0M
2022-09-29 35.60 37.75 35.50 35.70 0.0M
2022-09-28 36.10 36.15 35.55 35.60 0.0M
2022-09-27 36.90 37.35 36.10 36.10 0.0M
2022-09-26 37.00 37.45 36.00 36.90 0.0M
2022-09-23 37.50 37.50 36.55 37.00 0.0M
2022-09-22 37.50 37.85 36.95 37.50 0.0M
2022-09-21 37.05 37.85 36.55 37.45 0.0M
2022-09-20 37.00 37.90 36.10 37.00 0.0M
2022-09-19 36.00 36.00 35.00 35.75 0.0M
2022-09-16 37.50 37.50 35.95 36.00 0.1M
2022-09-15 37.00 37.55 36.60 36.95 0.0M
2022-09-14 37.00 37.45 36.05 37.00 0.0M
2022-09-13 37.45 38.00 36.80 37.15 0.0M
2022-09-12 37.70 37.70 36.85 37.45 0.0M
2022-09-09 37.00 37.30 36.50 37.30 0.0M
2022-09-08 37.65 38.00 36.25 36.80 0.0M
2022-09-07 37.35 38.50 36.55 37.60 0.0M
2022-09-06 37.35 40.00 37.35 37.75 0.0M
2022-09-05 38.50 38.50 37.05 37.35 0.0M
2022-09-02 38.15 39.45 38.00 38.85 0.0M
2022-09-01 39.30 39.35 38.00 38.10 0.0M
2022-08-31 38.80 40.30 38.80 39.30 0.0M
2022-08-30 38.50 40.95 38.50 38.80 0.0M
2022-08-29 39.50 40.25 38.00 38.40 0.0M
2022-08-26 39.35 40.20 39.35 39.60 0.0M
2022-08-25 38.55 40.50 38.55 39.35 0.0M
2022-08-24 38.70 38.90 38.20 38.50 0.0M
2022-08-23 38.80 38.90 38.70 38.70 0.0M
2022-08-22 39.70 39.70 38.50 38.80 0.0M
2022-08-19 39.25 41.10 39.20 39.70 0.1M
2022-08-18 37.95 38.05 37.00 38.00 0.0M
2022-08-17 38.30 38.30 36.60 37.25 0.0M
2022-08-16 37.75 38.10 37.50 37.80 0.0M
2022-08-15 38.00 38.00 37.00 37.70 0.0M
2022-08-12 37.95 38.40 37.35 37.95 0.0M
2022-08-11 37.00 38.05 37.00 38.05 0.0M
2022-08-10 37.35 37.90 37.00 37.45 0.0M
2022-08-09 38.85 38.85 36.85 37.95 0.0M
2022-08-08 38.50 39.00 36.65 38.50 0.0M
2022-08-05 37.85 38.50 37.75 37.75 0.0M
2022-08-04 38.75 38.75 37.75 37.75 0.0M
2022-08-03 38.75 38.75 38.15 38.30 0.0M
2022-08-02 38.95 38.95 38.10 38.85 0.0M
2022-08-01 37.80 39.15 37.20 38.95 0.0M
2022-07-29 37.05 38.80 37.05 37.80 0.0M
2022-07-28 39.00 39.20 36.05 37.05 0.0M
2022-07-27 38.50 39.00 38.40 38.55 0.0M
2022-07-26 37.80 38.75 37.60 38.50 0.0M
2022-07-25 36.45 37.65 36.45 37.35 0.0M
2022-07-22 35.50 36.50 35.50 36.45 0.0M
2022-07-21 36.80 36.80 36.10 36.80 0.0M
2022-07-20 36.50 36.95 36.05 36.85 0.0M
2022-07-19 35.70 36.55 35.55 36.50 0.0M
2022-07-18 35.50 36.35 35.20 35.70 0.0M
2022-07-15 36.75 36.75 35.10 35.50 0.0M
2022-07-14 37.00 37.00 35.05 36.75 0.0M
2022-07-13 37.90 37.90 37.30 37.40 0.0M
2022-07-12 37.00 37.95 36.95 37.90 0.0M
2022-07-11 37.90 37.90 37.20 37.20 0.0M
2022-07-08 37.05 37.90 37.05 37.50 0.0M
2022-07-07 37.45 37.45 36.60 37.00 0.0M
2022-07-06 36.35 38.15 36.35 37.00 0.0M
2022-07-05 35.90 36.80 35.90 36.35 0.0M
2022-07-04 36.50 36.80 35.55 35.90 0.0M
2022-07-01 36.50 38.00 36.35 36.50 0.0M
2022-06-30 38.00 38.00 36.45 36.55 0.0M
2022-06-29 38.00 38.00 33.00 37.75 0.0M
2022-06-28 38.10 38.25 37.70 38.00 0.0M
2022-06-27 35.55 38.50 35.45 38.10 0.0M
2022-06-23 37.35 37.80 35.15 35.55 0.0M
2022-06-22 38.50 38.50 37.00 37.30 0.0M
2022-06-21 38.85 38.85 38.00 38.50 0.0M
2022-06-20 38.30 38.90 37.05 38.85 0.0M
2022-06-17 38.20 39.10 37.50 37.95 0.0M
2022-06-16 39.75 40.20 37.30 38.20 0.0M
2022-06-15 39.95 39.95 39.15 39.50 0.0M
2022-06-14 39.45 40.25 38.55 39.15 0.0M
2022-06-13 40.40 40.40 38.60 39.45 0.0M
2022-06-10 40.65 42.20 40.05 40.50 0.0M
2022-06-09 40.60 40.95 40.35 40.65 0.0M
2022-06-08 40.85 40.85 40.15 40.30 0.0M
2022-06-07 40.25 41.20 40.25 40.85 0.0M
2022-06-03 40.15 40.65 39.80 40.25 0.0M
2022-06-02 39.90 39.90 39.20 39.80 0.0M
2022-06-01 40.00 40.30 39.00 39.95 0.0M
2022-05-31 40.10 40.45 39.50 39.95 0.0M
2022-05-30 40.80 40.80 39.90 40.10 0.0M
2022-05-27 39.25 40.65 39.25 40.40 0.0M
2022-05-25 39.60 40.35 39.00 39.25 0.0M
2022-05-24 39.50 40.70 39.50 39.60 0.0M
2022-05-23 40.30 40.40 38.85 39.50 0.0M
2022-05-20 40.95 41.50 40.30 40.40 0.0M
2022-05-19 39.90 41.45 39.90 40.95 0.0M
2022-05-18 40.10 41.95 40.10 41.25 0.0M
2022-05-17 39.75 40.15 39.35 40.00 0.0M
2022-05-16 40.00 40.55 39.00 39.95 0.0M
2022-05-13 40.50 42.50 40.00 40.00 0.0M
2022-05-12 40.90 40.90 39.00 40.00 0.0M
2022-05-11 42.05 42.05 40.50 41.00 0.0M
2022-05-10 41.20 43.25 41.20 42.05 0.0M
2022-05-09 44.00 44.00 41.20 41.20 0.0M
2022-05-06 45.90 45.90 43.10 44.35 0.1M
2022-05-05 52.20 53.20 48.00 48.70 0.1M
2022-05-04 53.00 53.00 52.00 52.20 0.0M
2022-05-03 53.50 53.50 52.00 53.00 0.0M
2022-05-02 53.00 53.60 51.00 53.50 0.0M
2022-04-29 52.70 53.00 52.40 53.00 0.0M
2022-04-28 52.60 53.00 52.50 52.70 0.0M
2022-04-27 52.50 53.80 52.10 52.60 0.0M
2022-04-26 52.50 53.90 52.20 52.50 0.0M
2022-04-25 54.00 54.00 51.00 52.10 0.0M
2022-04-22 53.70 53.70 52.30 52.40 0.0M
2022-04-21 53.20 53.70 51.90 53.70 0.0M
2022-04-20 51.30 54.40 51.30 53.00 0.0M
2022-04-19 52.00 52.00 50.90 51.30 0.0M
2022-04-14 50.80 53.40 50.80 52.00 0.0M
2022-04-13 51.00 51.00 49.15 50.20 0.0M
2022-04-12 52.40 52.40 48.90 51.00 0.0M
2022-04-11 55.00 55.00 51.50 52.40 0.0M
2022-04-08 53.20 54.00 52.60 53.90 0.0M
2022-04-07 52.90 54.20 52.00 53.20 0.0M
2022-04-06 54.00 54.00 52.40 52.90 0.0M
2022-04-05 51.50 55.00 51.00 54.00 0.0M
2022-04-04 51.30 51.50 50.10 51.50 0.0M
2022-04-01 50.60 51.40 49.90 51.40 0.0M
2022-03-31 50.80 50.80 49.00 50.80 0.0M
2022-03-30 51.00 51.40 50.50 50.80 0.0M
2022-03-29 51.00 51.00 49.65 51.00 0.0M
2022-03-28 50.40 51.30 50.40 51.00 0.0M
2022-03-25 50.00 50.30 49.00 50.30 0.0M
2022-03-24 49.95 50.00 49.50 50.00 0.0M
2022-03-23 50.00 50.00 49.60 50.00 0.0M
2022-03-22 49.95 50.20 49.80 50.00 0.0M
2022-03-21 50.00 50.00 49.40 49.95 0.0M
2022-03-18 50.10 50.50 49.00 50.20 0.0M
2022-03-17 49.00 50.20 49.00 50.00 0.0M
2022-03-16 45.90 49.20 45.90 48.65 0.0M
2022-03-15 47.20 48.50 47.05 47.85 0.0M
2022-03-14 46.20 47.90 46.00 47.85 0.0M
2022-03-11 45.60 46.75 45.60 46.40 0.0M
2022-03-10 46.20 47.20 45.00 45.60 0.0M
2022-03-09 46.10 48.00 46.10 46.20 0.0M
2022-03-08 46.50 46.90 45.85 46.10 0.0M
2022-03-07 45.05 47.00 43.85 46.90 0.0M
2022-03-04 45.55 46.25 44.00 46.00 0.0M
2022-03-03 45.60 46.30 45.35 46.00 0.0M
2022-03-02 46.00 47.00 44.00 46.30 0.0M
2022-03-01 46.80 46.80 45.60 46.30 0.0M
2022-02-28 44.90 46.90 44.00 46.85 0.0M
2022-02-25 42.20 44.95 42.20 44.55 0.1M
2022-02-24 40.00 41.20 39.10 40.90 0.0M
2022-02-23 41.70 43.30 41.35 42.30 0.0M
2022-02-22 40.50 42.00 39.00 41.70 0.0M
2022-02-21 41.50 42.00 40.70 40.70 0.0M
2022-02-18 43.25 43.60 41.20 41.50 0.0M
2022-02-17 43.20 43.20 42.00 42.40 0.0M
2022-02-16 43.00 43.70 42.75 43.20 0.0M
2022-02-15 42.35 43.60 42.35 42.75 0.0M
2022-02-14 44.00 44.00 42.00 42.35 0.0M
2022-02-11 44.40 44.95 44.10 44.50 0.0M
2022-02-10 46.00 46.00 44.35 44.40 0.0M
2022-02-09 46.00 46.00 45.40 46.00 0.0M
2022-02-08 46.40 46.40 45.40 45.95 0.0M
2022-02-07 45.90 47.20 44.05 46.40 0.0M
2022-02-04 46.20 47.90 45.00 45.80 0.0M
2022-02-03 46.55 46.55 46.05 46.15 0.0M
2022-02-02 46.00 46.70 45.30 46.55 0.0M
2022-02-01 46.20 47.30 45.80 46.20 0.0M
2022-01-31 45.00 46.85 45.00 46.20 0.0M
2022-01-28 45.20 45.20 44.20 44.85 0.0M
2022-01-27 44.45 45.20 44.00 45.20 0.0M
2022-01-26 42.80 45.00 42.80 45.00 0.0M
2022-01-25 44.05 45.65 43.10 43.10 0.0M
2022-01-24 46.40 46.40 43.50 43.85 0.1M
2022-01-21 46.50 46.50 45.80 46.40 0.0M
2022-01-20 46.20 47.35 46.20 46.50 0.0M
2022-01-19 47.00 47.30 46.05 46.20 0.0M
2022-01-18 48.15 48.15 46.70 47.00 0.0M
2022-01-17 48.70 49.65 47.30 48.00 0.0M
2022-01-14 48.50 51.10 48.10 48.75 0.0M
2022-01-13 43.15 49.50 42.60 48.50 0.1M
2022-01-12 43.05 44.00 42.50 43.15 0.0M
2022-01-11 43.90 44.00 42.60 43.10 0.0M
2022-01-10 45.25 45.25 43.05 44.15 0.0M
2022-01-07 45.65 45.80 43.55 45.25 0.0M
2022-01-05 45.50 45.85 45.00 45.65 0.0M
2022-01-04 45.20 45.50 43.70 45.50 0.0M
2022-01-03 44.00 46.00 43.00 45.20 0.0M