Oncozenge AB

ONCOZ
🏛️ sweden →
5.77
Last Update: 2025-10-02
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
2021-12-30 11.70 11.70 11.06 11.56 0.1M
2021-12-29 10.98 12.02 10.90 11.72 0.2M
2021-12-28 10.66 10.94 10.44 10.86 0.1M
2021-12-27 10.70 10.70 10.50 10.66 0.0M
2021-12-23 10.52 10.88 10.50 10.70 0.1M
2021-12-22 10.38 10.48 10.30 10.48 0.0M
2021-12-21 10.84 10.84 10.38 10.48 0.0M
2021-12-20 10.88 10.88 10.52 10.84 0.1M
2021-12-17 10.40 10.70 10.40 10.70 0.1M
2021-12-16 10.72 11.20 10.50 10.64 0.2M
2021-12-15 10.80 10.80 10.28 10.50 0.1M
2021-12-14 10.94 11.04 10.62 10.98 0.0M
2021-12-13 11.00 11.10 10.86 11.10 0.0M
2021-12-10 10.76 11.08 10.50 11.08 0.1M
2021-12-09 10.36 10.76 10.36 10.76 0.1M
2021-12-08 10.16 10.50 10.16 10.40 0.0M
2021-12-07 10.14 10.38 10.12 10.34 0.0M
2021-12-06 10.26 10.42 9.80 10.14 0.1M
2021-12-03 10.44 10.50 10.06 10.26 0.1M
2021-12-02 10.60 10.70 10.22 10.40 0.1M
2021-12-01 11.00 11.00 10.54 10.62 0.0M
2021-11-30 10.86 10.86 10.40 10.86 0.1M
2021-11-29 10.76 10.96 10.20 10.86 0.1M
2021-11-26 11.10 11.10 10.34 10.40 0.1M
2021-11-25 11.20 11.30 10.90 11.12 0.1M
2021-11-24 11.28 11.48 11.06 11.18 0.0M
2021-11-23 11.32 11.40 11.02 11.18 0.0M
2021-11-22 11.40 11.62 11.20 11.32 0.0M
2021-11-19 10.84 11.62 10.84 11.40 0.2M
2021-11-18 11.14 11.30 10.70 10.84 0.0M
2021-11-17 11.62 11.62 11.10 11.14 0.0M
2021-11-16 11.32 11.60 11.08 11.58 0.0M
2021-11-15 11.30 11.68 10.80 11.24 0.0M
2021-11-12 10.70 11.40 10.66 11.30 0.1M
2021-11-11 11.16 11.16 10.72 10.96 0.0M
2021-11-10 10.78 11.18 10.50 11.16 0.0M
2021-11-09 10.90 10.90 10.52 10.74 0.0M
2021-11-08 10.62 10.90 10.30 10.88 0.2M
2021-11-05 10.70 10.70 10.50 10.58 0.0M
2021-11-04 10.78 10.78 10.12 10.50 0.1M
2021-11-03 10.50 10.50 10.00 10.26 0.1M
2021-11-02 10.64 10.64 10.24 10.40 0.0M
2021-11-01 10.98 11.00 10.46 10.68 0.1M
2021-10-29 10.94 10.96 10.46 10.96 0.0M
2021-10-28 11.05 11.05 10.45 10.95 0.0M
2021-10-27 10.35 10.95 10.25 10.95 0.1M
2021-10-26 11.00 11.00 10.10 10.40 0.2M
2021-10-25 10.70 11.10 10.35 10.80 0.1M
2021-10-22 10.90 11.05 10.70 10.85 0.0M
2021-10-21 11.00 11.30 10.55 10.90 0.1M
2021-10-20 11.05 11.15 10.90 11.05 0.0M
2021-10-19 11.25 11.30 10.80 11.20 0.0M
2021-10-18 11.00 11.25 11.00 11.25 0.0M
2021-10-15 11.05 11.10 10.85 11.05 0.0M
2021-10-14 11.35 11.45 11.00 11.15 0.1M
2021-10-13 11.45 11.70 11.10 11.35 0.1M
2021-10-12 11.90 11.90 11.10 11.45 0.0M
2021-10-11 11.00 12.25 10.75 11.40 0.1M
2021-10-08 11.45 11.50 10.95 11.00 0.0M
2021-10-07 11.20 11.50 11.00 11.10 0.1M
2021-10-06 11.10 11.50 10.85 11.00 0.1M
2021-10-05 11.00 11.55 11.00 11.20 0.0M
2021-10-04 11.25 11.50 11.05 11.20 0.0M
2021-10-01 11.05 11.35 10.95 11.25 0.0M
2021-09-30 11.50 11.50 11.05 11.40 0.0M
2021-09-29 11.20 11.45 11.05 11.45 0.1M
2021-09-28 11.85 11.85 11.05 11.25 0.1M
2021-09-27 11.55 11.90 11.20 11.90 0.0M
2021-09-24 11.80 11.85 11.35 11.60 0.1M
2021-09-23 11.90 12.40 11.65 11.65 0.1M
2021-09-22 11.55 12.00 11.50 11.60 0.0M
2021-09-21 11.65 12.10 11.00 11.35 0.2M
2021-09-20 12.35 12.45 11.30 11.65 0.4M
2021-09-17 12.75 13.10 12.15 12.45 0.2M
2021-09-16 12.80 13.55 12.35 12.75 0.2M
2021-09-15 13.65 13.65 12.55 12.55 0.1M
2021-09-14 13.80 13.85 12.70 13.65 0.2M
2021-09-13 14.35 14.35 13.65 13.80 0.1M
2021-09-10 14.35 14.40 13.95 14.40 0.1M
2021-09-09 14.35 14.35 13.60 14.35 0.1M
2021-09-08 14.40 14.40 13.70 14.35 0.1M
2021-09-07 14.95 15.00 14.10 14.35 0.1M
2021-09-06 13.60 14.85 13.55 14.75 0.3M
2021-09-03 13.65 13.70 13.05 13.60 0.1M
2021-09-02 13.65 13.85 13.05 13.75 0.1M
2021-09-01 13.45 13.70 13.40 13.45 0.0M
2021-08-31 13.15 13.85 13.15 13.45 0.1M
2021-08-30 13.60 14.00 13.45 13.55 0.1M
2021-08-27 13.25 13.45 12.80 13.40 0.1M
2021-08-26 13.50 13.60 13.00 13.25 0.1M
2021-08-25 13.35 13.55 13.10 13.35 0.0M
2021-08-24 13.20 13.60 13.00 13.35 0.1M
2021-08-23 12.95 13.65 12.55 13.00 0.0M
2021-08-20 12.55 13.15 12.15 12.90 0.1M
2021-08-19 12.85 12.85 12.20 12.55 0.1M
2021-08-18 13.45 13.45 12.50 12.85 0.1M
2021-08-17 13.50 13.95 12.75 13.10 0.2M
2021-08-16 13.90 14.00 13.15 13.50 0.2M
2021-08-13 13.40 13.45 12.70 13.15 0.1M
2021-08-12 13.95 14.35 13.30 13.40 0.1M
2021-08-11 13.75 14.40 13.10 13.95 0.3M
2021-08-10 12.75 13.80 12.25 13.75 0.4M
2021-08-09 11.60 13.05 11.60 12.50 0.3M
2021-08-06 12.05 12.25 11.40 11.55 0.1M
2021-08-05 12.45 12.85 11.70 12.00 0.2M
2021-08-04 12.55 12.80 12.05 12.45 0.1M
2021-08-03 13.20 13.20 12.50 12.55 0.1M
2021-08-02 13.20 13.20 12.70 13.15 0.2M
2021-07-30 12.75 13.05 12.55 13.05 0.1M
2021-07-29 12.85 12.90 12.40 12.75 0.1M
2021-07-28 12.90 12.90 12.25 12.85 0.1M
2021-07-27 12.85 12.85 12.10 12.15 0.3M
2021-07-26 12.00 13.40 12.00 12.70 0.5M
2021-07-23 11.25 12.35 11.10 11.80 0.6M
2021-07-22 11.05 11.15 10.70 11.00 0.0M
2021-07-21 11.20 11.20 10.70 11.05 0.1M
2021-07-20 11.05 11.40 11.05 11.25 0.0M
2021-07-19 11.60 11.60 11.05 11.45 0.1M
2021-07-16 11.05 11.70 11.00 11.60 0.3M
2021-07-15 10.50 11.30 10.45 11.05 0.2M
2021-07-14 10.30 10.65 10.30 10.35 0.0M
2021-07-13 10.50 10.70 10.25 10.65 0.0M
2021-07-12 10.40 10.80 10.30 10.80 0.0M
2021-07-09 10.50 10.55 10.25 10.40 0.0M
2021-07-08 10.00 10.45 10.00 10.35 0.0M
2021-07-07 10.45 10.50 10.10 10.25 0.0M
2021-07-06 10.10 10.90 10.10 10.45 0.1M
2021-07-05 9.92 10.25 9.92 10.20 0.0M
2021-07-02 10.10 10.35 10.00 10.00 0.1M
2021-07-01 9.90 10.30 9.90 10.10 0.0M
2021-06-30 10.20 10.20 9.70 10.15 0.1M
2021-06-29 10.05 10.25 9.90 10.15 0.0M
2021-06-28 10.00 10.15 9.96 10.05 0.0M
2021-06-24 10.15 10.20 9.86 10.00 0.0M
2021-06-23 10.10 10.35 9.96 10.15 0.1M
2021-06-22 10.60 10.60 10.15 10.25 0.0M
2021-06-21 10.35 10.65 10.00 10.65 0.0M
2021-06-18 10.30 10.65 10.30 10.35 0.0M
2021-06-17 10.70 10.75 10.10 10.30 0.1M
2021-06-16 10.80 10.90 10.60 10.70 0.1M
2021-06-15 10.80 10.95 10.75 10.85 0.0M
2021-06-14 10.60 10.95 10.60 10.80 0.0M
2021-06-11 10.80 11.20 10.70 10.80 0.1M
2021-06-10 11.40 11.40 10.95 11.00 0.1M
2021-06-09 11.05 11.15 10.65 11.15 0.1M
2021-06-08 10.90 11.70 10.90 11.15 0.0M
2021-06-07 12.10 12.15 10.75 10.90 0.3M
2021-06-04 10.30 12.20 10.05 11.70 0.4M
2021-06-03 10.10 10.70 10.10 10.30 0.1M
2021-06-02 10.40 10.40 10.05 10.05 0.0M
2021-06-01 10.00 10.65 10.00 10.40 0.1M
2021-05-31 10.40 10.40 10.05 10.05 0.1M
2021-05-28 9.82 10.40 9.82 10.40 0.1M
2021-05-27 9.96 9.96 9.58 9.80 0.0M
2021-05-26 9.82 9.98 9.76 9.96 0.0M
2021-05-25 10.15 10.20 9.68 9.82 0.1M
2021-05-24 9.94 10.15 9.90 9.98 0.1M
2021-05-21 9.58 9.94 9.56 9.90 0.1M
2021-05-20 9.52 9.78 9.50 9.56 0.0M
2021-05-19 9.62 9.72 9.50 9.52 0.1M
2021-05-18 9.78 10.00 9.60 9.62 0.1M
2021-05-17 10.10 10.15 9.50 9.78 0.1M
2021-05-14 9.98 10.30 9.58 10.10 0.0M
2021-05-12 10.35 10.35 9.60 9.98 0.0M
2021-05-11 10.40 10.40 9.92 9.94 0.1M
2021-05-10 10.60 10.90 10.05 10.40 0.1M
2021-05-07 9.80 10.80 9.50 10.60 0.3M
2021-05-06 10.00 10.00 9.74 9.80 0.1M
2021-05-05 10.00 10.15 9.98 10.05 0.1M
2021-05-04 10.25 10.30 9.98 10.15 0.2M
2021-05-03 10.90 10.90 10.15 10.25 0.1M
2021-04-30 10.60 10.95 10.50 10.50 0.0M
2021-04-29 10.80 10.95 10.50 10.60 0.1M
2021-04-28 11.00 11.40 10.75 10.85 0.3M
2021-04-27 10.20 10.95 10.10 10.85 0.3M
2021-04-26 10.25 10.35 10.00 10.20 0.1M
2021-04-23 10.00 10.25 10.00 10.25 0.0M
2021-04-22 10.00 10.15 9.96 10.10 0.1M
2021-04-21 10.00 10.15 9.88 10.15 0.1M
2021-04-20 10.05 10.25 10.00 10.00 0.1M
2021-04-19 10.45 10.50 9.96 10.10 0.1M
2021-04-16 10.50 10.75 10.35 10.35 0.1M
2021-04-15 10.75 10.75 10.45 10.50 0.2M
2021-04-14 10.95 10.95 10.60 10.75 0.1M
2021-04-13 10.95 11.20 10.80 10.80 0.1M
2021-04-12 11.70 11.70 10.95 11.10 0.1M
2021-04-09 11.35 11.65 11.30 11.40 0.1M
2021-04-08 11.10 11.35 10.90 11.30 0.2M
2021-04-07 10.95 11.15 10.80 11.10 0.1M
2021-04-06 11.20 11.30 10.85 10.85 0.0M
2021-04-01 11.35 11.35 10.95 11.20 0.0M
2021-03-31 10.90 11.40 10.60 11.35 0.2M
2021-03-30 10.80 11.10 10.70 10.90 0.1M
2021-03-29 10.90 10.95 10.70 10.80 0.0M
2021-03-26 10.85 11.00 10.60 10.90 0.1M
2021-03-25 11.05 11.05 10.60 10.85 0.1M
2021-03-24 11.15 11.15 10.80 11.05 0.1M
2021-03-23 11.10 11.25 10.80 11.15 0.0M
2021-03-22 10.70 11.40 10.70 11.05 0.1M
2021-03-19 10.75 11.00 10.55 10.70 0.0M
2021-03-18 11.05 11.20 10.75 10.80 0.0M
2021-03-17 11.00 11.15 11.00 11.00 0.0M
2021-03-16 11.00 11.35 11.00 11.05 0.0M
2021-03-15 11.05 11.45 10.95 11.05 0.1M
2021-03-12 11.45 11.45 11.00 11.05 0.0M
2021-03-11 11.05 11.40 11.05 11.30 0.0M
2021-03-10 11.65 11.65 11.05 11.05 0.1M
2021-03-09 10.65 11.75 10.30 11.60 0.2M
2021-03-08 11.00 11.10 10.55 10.60 0.1M
2021-03-05 11.00 11.30 10.85 11.00 0.0M
2021-03-04 11.40 11.55 11.00 11.00 0.0M
2021-03-03 11.45 11.80 11.15 11.20 0.1M
2021-03-02 11.10 11.70 11.10 11.45 0.3M
2021-03-01 11.45 11.50 10.90 11.10 0.2M
2021-02-26 11.35 11.35 11.00 11.20 0.1M
2021-02-25 11.25 11.50 11.00 11.30 0.1M
2021-02-24 11.10 11.65 11.00 11.30 0.1M
2021-02-23 11.75 11.90 10.80 11.10 0.1M
2021-02-22 12.05 12.50 11.40 11.70 0.0M
2021-02-19 12.05 12.30 11.30 12.00 0.2M
2021-02-18 12.70 12.70 12.00 12.09 0.1M
2021-02-17 14.45 14.45 12.60 12.70 0.1M
2021-02-16 14.30 14.30 13.00 14.20 0.3M
2021-02-15 12.72 14.17 12.69 13.53 0.6M
2021-02-12 11.27 13.00 10.87 12.24 1.6M