OncoZenge AB (publ) (STO:ONCOZ)
Sweden
· Delayed Price · Currency is SEK 6.38
+0.21 (3.40%)
Apr 29, 2026, 3:48 PM CET
OncoZenge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.82 | 6.95 | 5.61 | 6.17 | 6.17 | 3.70% | 57,037 |
| Apr 27, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | 2.41% | 30,463 |
| Apr 24, 2026 | 5.71 | 6.09 | 5.71 | 5.81 | 5.81 | 1.75% | 34,170 |
| Apr 23, 2026 | 5.89 | 6.08 | 5.67 | 5.71 | 5.71 | -3.06% | 6,282 |
| Apr 22, 2026 | 5.71 | 5.98 | 5.71 | 5.89 | 5.89 | -1.67% | 18,441 |
| Apr 21, 2026 | 5.70 | 6.00 | 5.67 | 5.99 | 5.99 | 1.53% | 7,239 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.67 | 5.90 | 5.90 | 2.43% | 16,519 |
| Apr 17, 2026 | 5.77 | 6.15 | 5.72 | 5.76 | 5.76 | -5.57% | 10,418 |
| Apr 16, 2026 | 5.99 | 6.10 | 5.74 | 6.10 | 6.10 | 1.84% | 13,418 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.72 | 5.99 | 5.99 | 1.87% | 5,505 |
| Apr 14, 2026 | 5.72 | 5.94 | 5.69 | 5.88 | 5.88 | -1.01% | 11,070 |
| Apr 13, 2026 | 5.81 | 6.00 | 5.81 | 5.94 | 5.94 | -1.00% | 13,388 |
| Apr 10, 2026 | 5.71 | 6.05 | 5.71 | 6.00 | 6.00 | 4.35% | 22,860 |
| Apr 9, 2026 | 5.88 | 6.05 | 5.70 | 5.75 | 5.75 | -2.21% | 6,852 |
| Apr 8, 2026 | 5.52 | 5.95 | 5.52 | 5.88 | 5.88 | 6.72% | 20,226 |
| Apr 7, 2026 | 5.62 | 5.69 | 5.46 | 5.51 | 5.51 | -3.33% | 14,068 |
| Apr 2, 2026 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | -0.35% | 2,994 |
| Apr 1, 2026 | 5.50 | 5.90 | 5.41 | 5.72 | 5.72 | 3.81% | 39,077 |
| Mar 31, 2026 | 5.78 | 5.96 | 5.29 | 5.51 | 5.51 | -4.84% | 17,453 |
| Mar 30, 2026 | 5.90 | 5.90 | 5.50 | 5.79 | 5.79 | 3.39% | 3,639 |
| Mar 27, 2026 | 5.87 | 5.94 | 5.56 | 5.60 | 5.60 | -5.08% | 10,038 |
| Mar 26, 2026 | 5.86 | 5.97 | 5.60 | 5.90 | 5.90 | 0.68% | 4,871 |
| Mar 25, 2026 | 5.38 | 6.48 | 5.22 | 5.86 | 5.86 | 1.21% | 25,290 |
| Mar 24, 2026 | 5.32 | 5.79 | 5.32 | 5.79 | 5.79 | 2.48% | 9,725 |
| Mar 23, 2026 | 5.50 | 5.67 | 5.02 | 5.65 | 5.65 | - | 13,417 |
| Mar 20, 2026 | 5.83 | 5.83 | 5.52 | 5.65 | 5.65 | 1.62% | 2,006 |
| Mar 19, 2026 | 5.61 | 5.87 | 5.53 | 5.56 | 5.56 | -1.77% | 3,736 |
| Mar 18, 2026 | 5.96 | 5.96 | 5.51 | 5.66 | 5.66 | -0.18% | 12,816 |
| Mar 17, 2026 | 5.70 | 5.87 | 5.61 | 5.67 | 5.67 | -1.73% | 8,300 |
| Mar 16, 2026 | 5.70 | 5.95 | 5.61 | 5.77 | 5.77 | 1.05% | 17,722 |
| Mar 13, 2026 | 5.80 | 5.98 | 5.61 | 5.71 | 5.71 | -1.55% | 11,182 |
| Mar 12, 2026 | 5.80 | 6.35 | 5.80 | 5.80 | 5.80 | - | 16,634 |
| Mar 11, 2026 | 5.80 | 5.98 | 5.71 | 5.80 | 5.80 | - | 5,557 |
| Mar 10, 2026 | 5.72 | 6.09 | 5.72 | 5.80 | 5.80 | 1.05% | 3,465 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.72 | 5.74 | 5.74 | -9.61% | 12,810 |
| 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 |