Ovzon AB (publ) (STO:OVZON)
Sweden
· Delayed Price · Currency is SEK 55.50
-1.90 (-3.31%)
Apr 28, 2026, 5:29 PM CET
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.10 | 58.85 | 57.20 | 57.40 | 57.40 | -1.20% | 305,317 |
| Apr 24, 2026 | 58.60 | 59.15 | 55.85 | 58.10 | 58.10 | -1.19% | 629,680 |
| Apr 23, 2026 | 60.90 | 63.00 | 55.50 | 58.80 | 58.80 | -6.07% | 1,659,096 |
| Apr 22, 2026 | 63.65 | 65.00 | 62.35 | 62.60 | 62.60 | -1.65% | 538,033 |
| Apr 21, 2026 | 63.55 | 64.45 | 62.95 | 63.65 | 63.65 | 0.24% | 543,843 |
| Apr 20, 2026 | 62.85 | 65.40 | 62.60 | 63.50 | 63.50 | 1.11% | 636,907 |
| Apr 17, 2026 | 59.35 | 63.60 | 59.10 | 62.80 | 62.80 | 5.90% | 666,788 |
| Apr 16, 2026 | 58.40 | 59.30 | 57.35 | 59.30 | 59.30 | 2.24% | 969,520 |
| Apr 15, 2026 | 55.05 | 58.45 | 54.90 | 58.00 | 58.00 | 5.65% | 617,848 |
| Apr 14, 2026 | 51.45 | 54.90 | 51.10 | 54.90 | 54.90 | 6.19% | 396,430 |
| Apr 13, 2026 | 51.30 | 52.10 | 51.10 | 51.70 | 51.70 | -1.05% | 377,420 |
| Apr 10, 2026 | 53.60 | 54.55 | 52.20 | 52.25 | 52.25 | -1.88% | 481,958 |
| Apr 9, 2026 | 53.65 | 53.90 | 51.60 | 53.25 | 53.25 | -0.56% | 329,291 |
| Apr 8, 2026 | 54.95 | 55.80 | 52.80 | 53.55 | 53.55 | 1.13% | 556,647 |
| Apr 7, 2026 | 53.00 | 54.10 | 51.95 | 52.95 | 52.95 | 0.28% | 432,417 |
| Apr 2, 2026 | 54.70 | 54.70 | 52.80 | 52.80 | 52.80 | -4.52% | 224,475 |
| Apr 1, 2026 | 55.80 | 56.20 | 53.60 | 55.30 | 55.30 | 2.41% | 705,698 |
| Mar 31, 2026 | 54.50 | 55.00 | 52.70 | 54.00 | 54.00 | -0.74% | 397,255 |
| Mar 30, 2026 | 54.90 | 55.10 | 53.30 | 54.40 | 54.40 | -1.81% | 490,125 |
| Mar 27, 2026 | 58.00 | 58.00 | 55.40 | 55.40 | 55.40 | -4.48% | 350,634 |
| Mar 26, 2026 | 57.90 | 58.20 | 56.80 | 58.00 | 58.00 | - | 217,956 |
| Mar 25, 2026 | 58.50 | 59.00 | 56.70 | 58.00 | 58.00 | 0.35% | 456,830 |
| Mar 24, 2026 | 58.30 | 58.50 | 56.40 | 57.80 | 57.80 | -0.17% | 531,282 |
| Mar 23, 2026 | 57.90 | 60.80 | 55.80 | 57.90 | 57.90 | -3.18% | 856,398 |
| Mar 20, 2026 | 62.00 | 62.30 | 59.00 | 59.80 | 59.80 | -3.08% | 1,522,052 |
| Mar 19, 2026 | 63.30 | 63.60 | 61.10 | 61.70 | 61.70 | -3.29% | 412,618 |
| Mar 18, 2026 | 65.50 | 66.00 | 63.50 | 63.80 | 63.80 | -2.15% | 520,903 |
| Mar 17, 2026 | 61.50 | 66.40 | 61.20 | 65.20 | 65.20 | 6.19% | 1,287,146 |
| Mar 16, 2026 | 61.10 | 62.50 | 60.60 | 61.40 | 61.40 | 0.66% | 546,485 |
| Mar 13, 2026 | 60.30 | 64.40 | 59.50 | 61.00 | 61.00 | 1.16% | 1,103,333 |
| Mar 12, 2026 | 59.80 | 60.50 | 58.30 | 60.30 | 60.30 | 0.50% | 455,642 |
| Mar 11, 2026 | 58.40 | 60.70 | 57.90 | 60.00 | 60.00 | 2.56% | 590,417 |
| Mar 10, 2026 | 57.80 | 60.00 | 57.30 | 58.50 | 58.50 | 3.17% | 712,143 |
| Mar 9, 2026 | 55.40 | 57.10 | 54.60 | 56.70 | 56.70 | -1.05% | 647,447 |
| Mar 6, 2026 | 61.00 | 61.00 | 56.40 | 57.30 | 57.30 | -6.53% | 1,035,973 |
| Mar 5, 2026 | 59.40 | 63.80 | 59.20 | 61.30 | 61.30 | 3.72% | 778,283 |
| Mar 4, 2026 | 57.90 | 59.50 | 57.50 | 59.10 | 59.10 | 2.60% | 609,912 |
| Mar 3, 2026 | 58.10 | 58.20 | 56.10 | 57.60 | 57.60 | -2.04% | 560,515 |
| Mar 2, 2026 | 60.50 | 61.60 | 58.50 | 58.80 | 58.80 | -2.00% | 637,598 |
| Feb 27, 2026 | 56.80 | 61.10 | 56.70 | 60.00 | 60.00 | 5.82% | 869,015 |
| Feb 26, 2026 | 57.40 | 57.60 | 55.30 | 56.70 | 56.70 | -0.53% | 336,772 |
| Feb 25, 2026 | 57.50 | 57.80 | 55.90 | 57.00 | 57.00 | -0.70% | 478,994 |
| Feb 24, 2026 | 53.20 | 57.70 | 52.70 | 57.40 | 57.40 | 7.49% | 966,064 |
| Feb 23, 2026 | 55.00 | 55.90 | 52.90 | 53.40 | 53.40 | -3.78% | 1,168,734 |
| Feb 20, 2026 | 57.60 | 58.00 | 54.30 | 55.50 | 55.50 | -2.63% | 1,238,714 |
| Feb 19, 2026 | 55.20 | 58.90 | 55.20 | 57.00 | 57.00 | 11.98% | 3,284,457 |
| Feb 18, 2026 | 50.50 | 50.90 | 48.85 | 50.90 | 50.90 | 0.79% | 499,497 |
| Feb 17, 2026 | 50.50 | 51.30 | 49.80 | 50.50 | 50.50 | 0.40% | 308,078 |
| Feb 16, 2026 | 49.90 | 51.60 | 49.70 | 50.30 | 50.30 | 0.60% | 248,561 |
| Feb 13, 2026 | 50.40 | 50.60 | 49.50 | 50.00 | 50.00 | -0.60% | 299,476 |
| Feb 12, 2026 | 50.00 | 51.30 | 49.20 | 50.30 | 50.30 | 1.11% | 317,866 |
| Feb 11, 2026 | 52.60 | 52.80 | 49.20 | 49.75 | 49.75 | -5.24% | 350,673 |
| Feb 10, 2026 | 51.40 | 52.50 | 51.00 | 52.50 | 52.50 | 2.34% | 228,325 |
| Feb 9, 2026 | 50.50 | 52.00 | 50.30 | 51.30 | 51.30 | 2.70% | 367,098 |
| Feb 6, 2026 | 50.10 | 50.10 | 48.50 | 49.95 | 49.95 | -1.09% | 325,183 |
| Feb 5, 2026 | 50.40 | 51.50 | 49.60 | 50.50 | 50.50 | -0.98% | 416,222 |
| Feb 4, 2026 | 53.10 | 53.10 | 50.50 | 51.00 | 51.00 | -4.32% | 556,177 |
| Feb 3, 2026 | 55.00 | 55.40 | 53.00 | 53.30 | 53.30 | -1.84% | 389,838 |
| Feb 2, 2026 | 54.40 | 54.50 | 52.90 | 54.30 | 54.30 | -0.91% | 318,522 |
| Jan 30, 2026 | 55.90 | 55.90 | 54.00 | 54.80 | 54.80 | -1.62% | 344,448 |
| Jan 29, 2026 | 56.50 | 57.10 | 55.20 | 55.70 | 55.70 | -1.24% | 352,995 |
| Jan 28, 2026 | 56.30 | 56.50 | 54.80 | 56.40 | 56.40 | 1.08% | 323,709 |
| Jan 27, 2026 | 55.70 | 56.30 | 53.70 | 55.80 | 55.80 | 0.18% | 556,243 |
| Jan 26, 2026 | 55.30 | 56.70 | 54.60 | 55.70 | 55.70 | 0.72% | 433,585 |
| Jan 23, 2026 | 54.10 | 55.50 | 53.00 | 55.30 | 55.30 | 1.65% | 368,217 |
| Jan 22, 2026 | 54.50 | 55.20 | 52.20 | 54.40 | 54.40 | -1.63% | 617,943 |
| Jan 21, 2026 | 58.00 | 58.40 | 54.70 | 55.30 | 55.30 | -4.33% | 967,311 |
| Jan 20, 2026 | 55.40 | 58.10 | 53.80 | 57.80 | 57.80 | 4.90% | 1,730,939 |
| Jan 19, 2026 | 51.50 | 56.50 | 50.70 | 55.10 | 55.10 | 4.95% | 1,322,856 |
| Jan 16, 2026 | 53.40 | 54.20 | 52.20 | 52.50 | 52.50 | -1.87% | 602,449 |
| Jan 15, 2026 | 50.60 | 53.90 | 50.30 | 53.50 | 53.50 | 5.73% | 775,322 |
| Jan 14, 2026 | 51.90 | 52.40 | 49.00 | 50.60 | 50.60 | -2.50% | 917,780 |
| Jan 13, 2026 | 47.35 | 51.90 | 46.50 | 51.90 | 51.90 | 9.49% | 1,507,904 |
| Jan 12, 2026 | 45.90 | 49.25 | 45.70 | 47.40 | 47.40 | 8.72% | 2,421,107 |
| Jan 9, 2026 | 43.20 | 44.00 | 42.60 | 43.60 | 43.60 | 0.93% | 340,715 |
| Jan 8, 2026 | 42.00 | 43.45 | 41.75 | 43.20 | 43.20 | 2.86% | 445,685 |
| Jan 7, 2026 | 41.35 | 42.00 | 40.10 | 42.00 | 42.00 | 1.08% | 520,883 |
| Jan 5, 2026 | 41.95 | 42.10 | 40.40 | 41.55 | 41.55 | -1.07% | 388,019 |
| Jan 2, 2026 | 42.75 | 43.70 | 41.75 | 42.00 | 42.00 | -1.52% | 307,127 |
| Dec 30, 2025 | 41.85 | 43.15 | 41.45 | 42.65 | 42.65 | 2.03% | 670,824 |
| Dec 29, 2025 | 39.15 | 41.80 | 38.50 | 41.80 | 41.80 | 6.50% | 816,751 |
| Dec 23, 2025 | 38.75 | 39.55 | 38.45 | 39.25 | 39.25 | 1.68% | 513,359 |
| Dec 22, 2025 | 37.90 | 38.90 | 36.65 | 38.60 | 38.60 | 1.58% | 816,668 |
| Dec 19, 2025 | 32.95 | 38.00 | 32.45 | 38.00 | 38.00 | 16.03% | 1,946,739 |
| Dec 18, 2025 | 34.00 | 34.90 | 32.10 | 32.75 | 32.75 | -2.24% | 2,411,012 |
| Dec 17, 2025 | 33.00 | 33.50 | 32.10 | 33.50 | 33.50 | 4.69% | 251,243 |
| Dec 16, 2025 | 33.80 | 33.80 | 31.60 | 32.00 | 32.00 | -5.33% | 421,288 |
| Dec 15, 2025 | 34.85 | 35.55 | 33.25 | 33.80 | 33.80 | -3.01% | 275,953 |
| Dec 12, 2025 | 35.10 | 35.30 | 34.05 | 34.85 | 34.85 | - | 343,881 |
| Dec 11, 2025 | 34.35 | 35.45 | 33.90 | 34.85 | 34.85 | 1.31% | 286,251 |
| Dec 10, 2025 | 34.35 | 35.25 | 33.95 | 34.40 | 34.40 | - | 261,228 |
| Dec 9, 2025 | 33.85 | 34.75 | 33.80 | 34.40 | 34.40 | 1.47% | 546,583 |
| Dec 8, 2025 | 33.00 | 34.45 | 33.00 | 33.90 | 33.90 | 1.95% | 349,713 |
| Dec 5, 2025 | 31.95 | 33.55 | 31.80 | 33.25 | 33.25 | 3.26% | 242,140 |
| 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% | 467,545 |
| Nov 27, 2025 | 31.00 | 31.80 | 30.85 | 31.35 | 31.35 | 0.97% | 191,070 |