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