Ovzon AB (publ) (STO:OVZON)
Sweden
· Delayed Price · Currency is SEK 33.25
+1.05 (3.26%)
At close: Dec 5, 2025
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.95 | 33.55 | 31.80 | 33.25 | 33.25 | 3.26% | 238,280 |
| Dec 4, 2025 | 30.80 | 32.20 | 30.00 | 32.20 | 32.20 | 4.04% | 439,973 |
| Dec 3, 2025 | 30.85 | 31.20 | 30.30 | 30.95 | 30.95 | 0.65% | 134,008 |
| Dec 2, 2025 | 31.55 | 31.85 | 30.65 | 30.75 | 30.75 | -2.84% | 263,938 |
| Dec 1, 2025 | 31.15 | 32.45 | 30.55 | 31.65 | 31.65 | 1.12% | 306,524 |
| Nov 28, 2025 | 31.20 | 31.55 | 30.45 | 31.30 | 31.30 | -0.16% | 465,828 |
| Nov 27, 2025 | 31.00 | 31.80 | 30.85 | 31.35 | 31.35 | 0.97% | 191,070 |
| Nov 26, 2025 | 30.75 | 31.45 | 29.70 | 31.05 | 31.05 | 0.98% | 247,754 |
| Nov 25, 2025 | 31.00 | 31.75 | 30.35 | 30.75 | 30.75 | -0.81% | 288,513 |
| Nov 24, 2025 | 32.60 | 32.65 | 30.90 | 31.00 | 31.00 | -4.91% | 497,819 |
| Nov 21, 2025 | 35.10 | 35.35 | 32.55 | 32.60 | 32.60 | -8.94% | 506,958 |
| Nov 20, 2025 | 34.20 | 35.85 | 34.20 | 35.80 | 35.80 | 4.83% | 212,665 |
| Nov 19, 2025 | 34.20 | 34.50 | 33.80 | 34.15 | 34.15 | 0.29% | 183,758 |
| Nov 18, 2025 | 34.55 | 34.80 | 33.65 | 34.05 | 34.05 | -1.45% | 230,208 |
| Nov 17, 2025 | 33.40 | 35.25 | 33.40 | 34.55 | 34.55 | 4.38% | 442,832 |
| Nov 14, 2025 | 32.65 | 33.20 | 32.00 | 33.10 | 33.10 | 0.46% | 367,250 |
| Nov 13, 2025 | 32.65 | 33.40 | 32.30 | 32.95 | 32.95 | 0.76% | 231,876 |
| Nov 12, 2025 | 32.45 | 33.10 | 31.75 | 32.70 | 32.70 | 0.46% | 237,161 |
| Nov 11, 2025 | 33.20 | 33.50 | 32.50 | 32.55 | 32.55 | -2.98% | 202,279 |
| Nov 10, 2025 | 33.40 | 33.90 | 33.00 | 33.55 | 33.55 | 1.36% | 214,730 |
| Nov 7, 2025 | 32.90 | 34.20 | 32.65 | 33.10 | 33.10 | - | 266,087 |
| Nov 6, 2025 | 33.45 | 33.70 | 32.55 | 33.10 | 33.10 | -1.93% | 224,936 |
| Nov 5, 2025 | 33.65 | 35.20 | 33.35 | 33.75 | 33.75 | 0.15% | 359,930 |
| Nov 4, 2025 | 32.50 | 34.00 | 32.15 | 33.70 | 33.70 | 1.66% | 364,165 |
| Nov 3, 2025 | 32.05 | 34.50 | 31.60 | 33.15 | 33.15 | 1.84% | 867,818 |
| Oct 31, 2025 | 38.95 | 39.00 | 31.60 | 32.55 | 32.55 | -7.00% | 2,630,569 |
| Oct 30, 2025 | 35.25 | 35.35 | 33.65 | 35.00 | 35.00 | -2.51% | 565,725 |
| Oct 29, 2025 | 37.95 | 37.95 | 35.85 | 35.90 | 35.90 | -5.28% | 368,081 |
| Oct 28, 2025 | 37.45 | 38.60 | 36.65 | 37.90 | 37.90 | 1.20% | 382,611 |
| Oct 27, 2025 | 36.90 | 37.90 | 36.85 | 37.45 | 37.45 | 2.32% | 336,614 |
| Oct 24, 2025 | 35.00 | 36.90 | 35.00 | 36.60 | 36.60 | 4.42% | 341,816 |
| Oct 23, 2025 | 34.75 | 35.75 | 34.40 | 35.05 | 35.05 | 0.14% | 184,396 |
| Oct 22, 2025 | 35.10 | 35.85 | 34.65 | 35.00 | 35.00 | -0.14% | 235,116 |
| Oct 21, 2025 | 34.45 | 35.85 | 34.10 | 35.05 | 35.05 | 1.74% | 249,783 |
| Oct 20, 2025 | 33.65 | 35.30 | 33.65 | 34.45 | 34.45 | 2.99% | 288,989 |
| Oct 17, 2025 | 33.15 | 34.20 | 32.70 | 33.45 | 33.45 | -0.30% | 348,421 |
| Oct 16, 2025 | 33.05 | 33.90 | 32.95 | 33.55 | 33.55 | 1.21% | 224,519 |
| Oct 15, 2025 | 33.30 | 33.90 | 32.75 | 33.15 | 33.15 | -0.60% | 192,360 |
| Oct 14, 2025 | 33.40 | 33.85 | 33.10 | 33.35 | 33.35 | -1.48% | 169,279 |
| Oct 13, 2025 | 34.55 | 34.90 | 33.45 | 33.85 | 33.85 | -3.42% | 302,747 |
| Oct 10, 2025 | 34.55 | 36.25 | 34.40 | 35.05 | 35.05 | 1.45% | 394,959 |
| Oct 9, 2025 | 33.00 | 34.90 | 32.55 | 34.55 | 34.55 | 4.07% | 595,390 |
| Oct 8, 2025 | 36.65 | 36.65 | 31.55 | 33.20 | 33.20 | -9.04% | 1,704,238 |
| Oct 7, 2025 | 38.30 | 38.85 | 36.25 | 36.50 | 36.50 | -5.32% | 431,489 |
| Oct 6, 2025 | 41.00 | 41.50 | 38.15 | 38.55 | 38.55 | -7.11% | 584,869 |
| Oct 3, 2025 | 38.50 | 41.80 | 38.50 | 41.50 | 41.50 | 7.79% | 632,466 |
| Oct 2, 2025 | 39.95 | 40.25 | 38.20 | 38.50 | 38.50 | -2.41% | 336,199 |
| Oct 1, 2025 | 38.50 | 40.45 | 38.10 | 39.45 | 39.45 | 2.60% | 2,164,810 |
| Sep 30, 2025 | 37.00 | 38.60 | 36.40 | 38.45 | 38.45 | 3.78% | 381,856 |
| Sep 29, 2025 | 36.30 | 37.05 | 35.80 | 37.05 | 37.05 | 1.79% | 290,653 |
| Sep 26, 2025 | 36.70 | 37.00 | 36.10 | 36.40 | 36.40 | -0.41% | 130,544 |
| Sep 25, 2025 | 35.85 | 37.00 | 35.50 | 36.55 | 36.55 | 1.81% | 303,545 |
| Sep 24, 2025 | 36.40 | 37.60 | 35.75 | 35.90 | 35.90 | -0.83% | 225,868 |
| Sep 23, 2025 | 36.95 | 37.20 | 35.90 | 36.20 | 36.20 | -2.69% | 228,248 |
| Sep 22, 2025 | 37.20 | 37.65 | 36.50 | 37.20 | 37.20 | -0.13% | 243,730 |
| Sep 19, 2025 | 35.75 | 37.70 | 35.75 | 37.25 | 37.25 | 4.78% | 630,970 |
| Sep 18, 2025 | 35.25 | 35.80 | 34.65 | 35.55 | 35.55 | 0.71% | 284,472 |
| Sep 17, 2025 | 35.45 | 36.35 | 35.25 | 35.30 | 35.30 | - | 259,235 |
| Sep 16, 2025 | 36.35 | 36.50 | 35.30 | 35.30 | 35.30 | -2.49% | 208,474 |
| Sep 15, 2025 | 35.90 | 36.80 | 35.05 | 36.20 | 36.20 | 0.84% | 265,985 |
| Sep 12, 2025 | 35.55 | 36.40 | 35.05 | 35.90 | 35.90 | 1.70% | 254,508 |
| Sep 11, 2025 | 34.80 | 36.20 | 34.30 | 35.30 | 35.30 | 1.44% | 249,263 |
| Sep 10, 2025 | 34.30 | 35.25 | 34.30 | 34.80 | 34.80 | 1.75% | 228,077 |
| Sep 9, 2025 | 35.70 | 35.95 | 33.75 | 34.20 | 34.20 | -3.80% | 330,051 |
| Sep 8, 2025 | 35.75 | 36.30 | 35.30 | 35.55 | 35.55 | 0.42% | 208,484 |
| Sep 5, 2025 | 36.50 | 37.00 | 35.00 | 35.40 | 35.40 | -3.15% | 452,199 |
| Sep 4, 2025 | 35.85 | 37.40 | 35.55 | 36.55 | 36.55 | 2.52% | 414,111 |
| Sep 3, 2025 | 36.75 | 37.45 | 35.50 | 35.65 | 35.65 | -3.65% | 291,676 |
| Sep 2, 2025 | 37.90 | 39.10 | 36.80 | 37.00 | 37.00 | -1.46% | 379,869 |
| Sep 1, 2025 | 36.80 | 38.25 | 36.70 | 37.55 | 37.55 | 2.18% | 320,149 |
| Aug 29, 2025 | 36.40 | 37.25 | 35.80 | 36.75 | 36.75 | 1.10% | 315,194 |
| Aug 28, 2025 | 37.35 | 37.75 | 36.00 | 36.35 | 36.35 | -2.68% | 345,095 |
| Aug 27, 2025 | 36.95 | 38.75 | 36.85 | 37.35 | 37.35 | 0.81% | 434,691 |
| Aug 26, 2025 | 37.30 | 37.70 | 36.60 | 37.05 | 37.05 | -0.54% | 286,122 |
| Aug 25, 2025 | 37.20 | 37.85 | 36.80 | 37.25 | 37.25 | 0.27% | 361,973 |
| Aug 22, 2025 | 36.10 | 37.50 | 36.10 | 37.15 | 37.15 | 3.19% | 420,597 |
| Aug 21, 2025 | 36.35 | 37.10 | 35.15 | 36.00 | 36.00 | -0.83% | 415,057 |
| Aug 20, 2025 | 35.40 | 36.90 | 34.85 | 36.30 | 36.30 | 1.68% | 647,490 |
| Aug 19, 2025 | 37.50 | 37.50 | 35.55 | 35.70 | 35.70 | -5.18% | 883,337 |
| Aug 18, 2025 | 39.10 | 39.80 | 36.85 | 37.65 | 37.65 | -3.59% | 997,053 |
| Aug 15, 2025 | 41.95 | 42.00 | 37.80 | 39.05 | 39.05 | 2.76% | 1,848,126 |
| Aug 14, 2025 | 38.60 | 39.05 | 37.90 | 38.00 | 38.00 | -1.30% | 519,223 |
| Aug 13, 2025 | 39.75 | 40.80 | 38.45 | 38.50 | 38.50 | -3.75% | 435,143 |
| Aug 12, 2025 | 40.10 | 40.75 | 39.10 | 40.00 | 40.00 | -0.37% | 336,080 |
| Aug 11, 2025 | 40.65 | 40.65 | 39.30 | 40.15 | 40.15 | -1.35% | 354,432 |
| Aug 8, 2025 | 41.00 | 42.10 | 40.65 | 40.70 | 40.70 | - | 358,540 |
| Aug 7, 2025 | 41.55 | 41.55 | 40.20 | 40.70 | 40.70 | -2.05% | 433,096 |
| Aug 6, 2025 | 41.95 | 42.50 | 41.35 | 41.55 | 41.55 | -1.31% | 262,312 |
| Aug 5, 2025 | 41.50 | 42.90 | 41.50 | 42.10 | 42.10 | 1.57% | 282,704 |
| Aug 4, 2025 | 42.00 | 42.70 | 40.30 | 41.45 | 41.45 | -0.96% | 445,652 |
| Aug 1, 2025 | 42.05 | 42.50 | 41.15 | 41.85 | 41.85 | 0.12% | 254,905 |
| Jul 31, 2025 | 41.70 | 42.20 | 40.60 | 41.80 | 41.80 | 0.36% | 379,571 |
| Jul 30, 2025 | 42.15 | 42.15 | 40.15 | 41.65 | 41.65 | -1.65% | 649,473 |
| Jul 29, 2025 | 43.20 | 44.20 | 42.10 | 42.35 | 42.35 | -1.51% | 471,796 |
| Jul 28, 2025 | 46.05 | 46.10 | 41.80 | 43.00 | 43.00 | -5.08% | 709,218 |
| Jul 25, 2025 | 44.25 | 45.50 | 44.10 | 45.30 | 45.30 | 2.37% | 243,389 |
| Jul 24, 2025 | 44.65 | 45.70 | 44.20 | 44.25 | 44.25 | -0.45% | 379,502 |
| Jul 23, 2025 | 44.50 | 44.50 | 43.60 | 44.45 | 44.45 | -0.11% | 413,539 |
| Jul 22, 2025 | 45.35 | 45.50 | 44.50 | 44.50 | 44.50 | -1.77% | 302,625 |
| Jul 21, 2025 | 45.10 | 46.05 | 44.50 | 45.30 | 45.30 | 1.00% | 472,023 |