OncoZenge AB (publ) (STO:ONCOZ)
Sweden
· Delayed Price · Currency is SEK 5.74
-0.61 (-9.61%)
At close: Mar 9, 2026
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.40 | 5.90 | 6.35 | 6.35 | 3.93% | 11,273 |
| Mar 5, 2026 | 6.12 | 6.35 | 6.01 | 6.11 | 6.11 | -3.78% | 12,983 |
| Mar 4, 2026 | 5.99 | 6.35 | 5.99 | 6.35 | 6.35 | 8.36% | 26,467 |
| Mar 3, 2026 | 6.00 | 6.01 | 5.83 | 5.86 | 5.86 | -3.93% | 4,022 |
| Mar 2, 2026 | 6.20 | 6.75 | 6.07 | 6.10 | 6.10 | -0.97% | 15,703 |
| Feb 27, 2026 | 6.00 | 6.16 | 5.82 | 6.16 | 6.16 | 2.84% | 18,170 |
| Feb 26, 2026 | 5.85 | 6.23 | 5.65 | 5.99 | 5.99 | 3.81% | 12,695 |
| Feb 25, 2026 | 5.70 | 5.90 | 5.50 | 5.77 | 5.77 | 1.41% | 12,575 |
| Feb 24, 2026 | 5.60 | 5.69 | 5.55 | 5.69 | 5.69 | 1.61% | 1,414 |
| Feb 23, 2026 | 5.86 | 5.93 | 5.58 | 5.60 | 5.60 | -4.44% | 2,975 |
| Feb 20, 2026 | 5.79 | 5.86 | 5.58 | 5.86 | 5.86 | -0.17% | 1,446 |
| Feb 19, 2026 | 5.50 | 6.10 | 5.50 | 5.87 | 5.87 | 5.01% | 7,395 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.30 | 5.59 | 5.59 | -0.18% | 6,380 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.61% | 100 |
| Feb 16, 2026 | 5.97 | 5.97 | 5.71 | 5.81 | 5.81 | - | 2,343 |
| Feb 13, 2026 | 5.81 | 6.12 | 5.77 | 5.81 | 5.81 | - | 27,672 |
| Feb 12, 2026 | 5.60 | 6.08 | 5.60 | 5.81 | 5.81 | 2.83% | 32,532 |
| Feb 11, 2026 | 5.67 | 5.98 | 5.60 | 5.65 | 5.65 | -2.25% | 15,561 |
| Feb 10, 2026 | 5.92 | 5.92 | 5.66 | 5.78 | 5.78 | -2.53% | 3,555 |
| Feb 9, 2026 | 5.71 | 5.93 | 5.60 | 5.93 | 5.93 | 6.27% | 13,936 |
| Feb 6, 2026 | 5.42 | 5.59 | 5.39 | 5.58 | 5.58 | 3.53% | 7,575 |
| Feb 5, 2026 | 5.62 | 5.62 | 5.34 | 5.39 | 5.39 | -4.43% | 2,637 |
| Feb 4, 2026 | 5.21 | 5.74 | 5.14 | 5.64 | 5.64 | 10.16% | 35,842 |
| Feb 3, 2026 | 5.10 | 5.26 | 5.10 | 5.12 | 5.12 | -0.78% | 8,762 |
| Feb 2, 2026 | 5.31 | 5.31 | 5.14 | 5.16 | 5.16 | -0.58% | 13,370 |
| Jan 30, 2026 | 5.36 | 5.87 | 5.08 | 5.19 | 5.19 | -4.07% | 42,851 |
| Jan 29, 2026 | 5.29 | 5.41 | 5.15 | 5.41 | 5.41 | 2.46% | 14,157 |
| Jan 28, 2026 | 5.04 | 5.30 | 5.04 | 5.28 | 5.28 | 4.76% | 20,395 |
| Jan 27, 2026 | 5.30 | 5.36 | 5.00 | 5.04 | 5.04 | -5.79% | 42,623 |
| Jan 26, 2026 | 5.56 | 5.82 | 5.21 | 5.35 | 5.35 | -5.14% | 42,848 |
| Jan 23, 2026 | 5.42 | 6.13 | 5.42 | 5.64 | 5.64 | 8.67% | 38,892 |
| Jan 22, 2026 | 4.87 | 5.63 | 4.52 | 5.19 | 5.19 | -11.13% | 145,958 |
| Jan 21, 2026 | 5.85 | 6.14 | 5.60 | 5.84 | 5.84 | -4.11% | 64,604 |
| Jan 20, 2026 | 5.80 | 6.25 | 5.77 | 6.09 | 6.09 | 5.55% | 18,136 |
| Jan 19, 2026 | 5.63 | 5.95 | 5.31 | 5.77 | 5.77 | -0.52% | 42,443 |
| Jan 16, 2026 | 5.70 | 6.19 | 5.70 | 5.80 | 5.80 | -0.17% | 16,405 |
| Jan 15, 2026 | 5.86 | 5.99 | 5.64 | 5.81 | 5.81 | -2.19% | 37,437 |
| Jan 14, 2026 | 5.80 | 6.07 | 5.66 | 5.94 | 5.94 | 1.89% | 9,778 |
| Jan 13, 2026 | 5.93 | 6.05 | 5.81 | 5.83 | 5.83 | 0.52% | 29,422 |
| Jan 12, 2026 | 6.01 | 6.01 | 5.70 | 5.80 | 5.80 | -2.52% | 53,554 |
| Jan 9, 2026 | 6.07 | 6.20 | 5.90 | 5.95 | 5.95 | -2.14% | 30,719 |
| Jan 8, 2026 | 6.18 | 6.25 | 5.40 | 6.08 | 6.08 | -1.62% | 108,518 |
| Jan 7, 2026 | 6.50 | 6.72 | 5.86 | 6.18 | 6.18 | -5.07% | 45,958 |
| Jan 5, 2026 | 6.31 | 6.96 | 6.31 | 6.51 | 6.51 | -1.21% | 37,453 |
| Jan 2, 2026 | 6.51 | 6.80 | 6.27 | 6.59 | 6.59 | -2.51% | 17,678 |
| Dec 30, 2025 | 6.73 | 6.86 | 6.50 | 6.76 | 6.76 | 0.45% | 24,476 |
| Dec 29, 2025 | 6.54 | 7.00 | 6.54 | 6.73 | 6.73 | 2.75% | 69,320 |
| Dec 23, 2025 | 6.58 | 6.58 | 6.08 | 6.55 | 6.55 | -3.25% | 23,305 |
| Dec 22, 2025 | 6.49 | 6.78 | 6.02 | 6.77 | 6.77 | 9.72% | 16,705 |
| Dec 19, 2025 | 6.43 | 6.62 | 6.15 | 6.17 | 6.17 | 0.98% | 14,930 |
| Dec 18, 2025 | 6.28 | 6.30 | 6.04 | 6.11 | 6.11 | -4.08% | 24,219 |
| Dec 17, 2025 | 6.82 | 6.82 | 6.00 | 6.37 | 6.37 | -2.00% | 28,817 |
| Dec 16, 2025 | 6.15 | 6.88 | 6.00 | 6.50 | 6.50 | 1.72% | 13,323 |
| Dec 15, 2025 | 6.56 | 6.56 | 6.16 | 6.39 | 6.39 | -2.74% | 24,953 |
| Dec 12, 2025 | 6.70 | 6.91 | 6.57 | 6.57 | 6.57 | -4.23% | 21,283 |
| Dec 11, 2025 | 6.95 | 6.95 | 6.60 | 6.86 | 6.86 | -2.00% | 18,342 |
| Dec 10, 2025 | 6.74 | 7.16 | 6.73 | 7.00 | 7.00 | 3.86% | 33,735 |
| Dec 9, 2025 | 6.23 | 10.28 | 6.23 | 6.74 | 6.74 | 13.28% | 100,524 |
| Dec 8, 2025 | 6.10 | 6.28 | 5.95 | 5.95 | 5.95 | -1.33% | 20,761 |
| Dec 5, 2025 | 6.12 | 6.36 | 5.86 | 6.03 | 6.03 | -6.80% | 66,294 |
| Dec 4, 2025 | 6.71 | 7.42 | 6.40 | 6.47 | 6.47 | -3.58% | 48,587 |
| Dec 3, 2025 | 6.09 | 7.00 | 6.09 | 6.71 | 6.71 | 10.18% | 101,669 |
| Dec 2, 2025 | 5.69 | 6.20 | 5.69 | 6.09 | 6.09 | 9.53% | 83,179 |
| Dec 1, 2025 | 5.64 | 5.94 | 5.36 | 5.56 | 5.56 | -0.36% | 64,894 |
| Nov 28, 2025 | 5.32 | 5.64 | 5.10 | 5.58 | 5.58 | 4.69% | 144,859 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.20 | 5.33 | 5.33 | -2.02% | 19,732 |
| Nov 26, 2025 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | -4.23% | 8,056 |
| Nov 25, 2025 | 5.47 | 5.68 | 5.31 | 5.68 | 5.68 | 3.84% | 16,117 |
| Nov 24, 2025 | 5.41 | 5.50 | 5.31 | 5.47 | 5.47 | -1.80% | 7,660 |
| Nov 21, 2025 | 5.49 | 5.57 | 5.41 | 5.57 | 5.57 | -1.07% | 23,630 |
| Nov 20, 2025 | 5.68 | 5.68 | 5.41 | 5.63 | 5.63 | -0.71% | 20,486 |
| Nov 19, 2025 | 5.71 | 5.78 | 5.43 | 5.67 | 5.67 | -3.57% | 18,946 |
| Nov 18, 2025 | 5.79 | 6.05 | 5.63 | 5.88 | 5.88 | -0.34% | 6,901 |
| Nov 17, 2025 | 6.37 | 6.37 | 5.90 | 5.90 | 5.90 | -7.38% | 6,889 |
| Nov 14, 2025 | 5.92 | 6.80 | 5.92 | 6.37 | 6.37 | 7.60% | 58,079 |
| Nov 13, 2025 | 5.69 | 6.00 | 5.69 | 5.92 | 5.92 | 4.04% | 29,921 |
| Nov 12, 2025 | 5.41 | 5.70 | 5.36 | 5.69 | 5.69 | 5.57% | 26,291 |
| Nov 11, 2025 | 5.47 | 5.59 | 5.28 | 5.39 | 5.39 | 1.70% | 8,136 |
| Nov 10, 2025 | 5.23 | 5.36 | 5.10 | 5.30 | 5.30 | 4.54% | 9,479 |
| Nov 7, 2025 | 5.05 | 5.32 | 5.00 | 5.07 | 5.07 | 0.40% | 30,099 |
| Nov 6, 2025 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -2.51% | 14,115 |
| Nov 5, 2025 | 5.17 | 5.39 | 5.10 | 5.18 | 5.18 | -1.33% | 13,043 |
| Nov 4, 2025 | 5.15 | 5.47 | 4.93 | 5.25 | 5.25 | 3.14% | 56,045 |
| Nov 3, 2025 | 5.22 | 5.32 | 4.96 | 5.09 | 5.09 | -2.49% | 52,209 |
| Oct 31, 2025 | 5.59 | 5.59 | 4.91 | 5.22 | 5.22 | -6.62% | 65,964 |
| Oct 30, 2025 | 5.89 | 5.89 | 5.30 | 5.59 | 5.59 | 0.54% | 21,251 |
| Oct 29, 2025 | 5.52 | 5.69 | 5.45 | 5.56 | 5.56 | -0.71% | 36,530 |
| Oct 28, 2025 | 5.50 | 5.69 | 5.31 | 5.60 | 5.60 | -1.23% | 24,982 |
| Oct 27, 2025 | 5.69 | 5.73 | 5.45 | 5.67 | 5.67 | -0.18% | 32,179 |
| Oct 24, 2025 | 5.49 | 5.69 | 5.35 | 5.68 | 5.68 | 3.27% | 27,497 |
| Oct 23, 2025 | 5.37 | 5.68 | 5.28 | 5.50 | 5.50 | - | 47,494 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | -1.79% | 4,528 |
| Oct 21, 2025 | 5.61 | 5.70 | 5.38 | 5.60 | 5.60 | -0.36% | 7,109 |
| Oct 20, 2025 | 5.52 | 5.78 | 5.43 | 5.62 | 5.62 | 2.00% | 11,816 |
| Oct 17, 2025 | 5.48 | 5.81 | 5.48 | 5.51 | 5.51 | -5.00% | 19,867 |
| Oct 16, 2025 | 5.63 | 5.86 | 5.42 | 5.80 | 5.80 | 2.65% | 17,451 |
| Oct 15, 2025 | 6.04 | 6.16 | 5.59 | 5.65 | 5.65 | -5.04% | 26,644 |
| Oct 14, 2025 | 5.50 | 6.26 | 5.31 | 5.95 | 5.95 | 8.18% | 75,257 |
| Oct 13, 2025 | 5.88 | 6.19 | 5.20 | 5.50 | 5.50 | -9.69% | 154,988 |
| Oct 10, 2025 | 6.01 | 6.25 | 5.87 | 6.09 | 6.09 | 1.67% | 30,201 |