Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

Ovzon AB (publ) (OVZON.ST)

Compare
17.50
-1.40
(-7.41%)
At close: February 21 at 5:29:56 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202519.2019.6016.7017.5017.50707,187
Feb 20, 202517.5219.4017.3218.9018.90494,489
Feb 19, 202517.6218.3017.1417.4817.48304,542
Feb 18, 202517.9418.2017.6217.6417.64192,017
Feb 17, 202517.3418.1017.1018.1018.10251,008
Feb 14, 202517.9818.1017.1017.2617.26191,905
Feb 13, 202518.0018.4017.8817.9417.94126,251
Feb 12, 202518.1818.2817.8017.8017.80101,085
Feb 11, 202518.7818.9018.0018.1818.18133,986
Feb 10, 202517.8818.9017.8818.5618.56254,282
Feb 7, 202518.0018.0017.3817.7217.72148,384
Feb 6, 202517.7218.0017.5218.0018.0099,839
Feb 5, 202518.0418.0417.7217.7417.74141,924
Feb 4, 202518.3818.6817.8618.0818.08181,330
Feb 3, 202518.3818.5617.9018.3818.38276,191
Jan 31, 202518.9819.5818.6819.0019.00193,449
Jan 30, 202519.2019.2818.6218.9618.96156,368
Jan 29, 202519.0219.6218.7419.1219.12148,580
Jan 28, 202519.4019.7819.0019.0219.02210,976
Jan 27, 202520.4020.4019.1019.2019.20475,314
Jan 24, 202520.6020.8519.9420.6020.60214,180
Jan 23, 202519.6820.8519.4820.4020.40319,261
Jan 22, 202520.7020.8019.4419.4419.44319,793
Jan 21, 202520.4020.7519.5220.7020.70335,982
Jan 20, 202522.0022.4020.3520.7020.70820,109
Jan 17, 202520.6022.3520.1021.9521.951,005,357
Jan 16, 202519.3021.0519.3020.2020.201,349,431
Jan 15, 202516.9219.6016.9219.1219.12560,515
Jan 14, 202516.6216.9816.2616.6016.60100,873
Jan 13, 202516.5416.8416.1016.2016.20105,470
Jan 10, 202517.5017.5016.5416.5416.54183,245
Jan 9, 202517.4017.6017.0417.4817.4873,553
Jan 8, 202517.7417.8417.2817.3217.32128,711
Jan 7, 202519.0019.0017.5017.5217.52425,319
Jan 3, 202519.1019.6018.6019.0019.00423,117
Jan 2, 202517.4619.3017.3019.1019.10458,625
Dec 30, 202417.5617.5616.7617.1217.12150,128
Dec 27, 202417.2818.0016.9817.5617.56167,951
Dec 23, 202416.6617.3016.3217.1617.16195,699
Dec 20, 202416.7616.7615.4216.2416.24262,657
Dec 19, 202416.6017.1815.8016.8016.80205,147
Dec 18, 202415.0016.8214.9216.6216.621,092,527
Dec 17, 202412.9613.1812.7613.1213.1280,505
Dec 16, 202412.6413.0212.5013.0213.0271,553
Dec 13, 202413.0013.1612.5612.6612.66104,748
Dec 12, 202412.8613.4012.5013.0613.06144,413
Dec 11, 202413.0413.0412.5212.8612.86126,061
Dec 10, 202413.1413.1812.8612.9612.96103,236
Dec 9, 202413.4013.4612.8213.2213.22287,263
Dec 6, 202413.1013.4013.0213.3813.38108,338
Dec 5, 202413.6613.8613.0413.1013.10154,453
Dec 4, 202413.8614.0213.3213.7613.76131,408
Dec 3, 202413.6214.2413.4013.8013.80162,674
Dec 2, 202413.4414.3013.2013.6213.62303,882
Nov 29, 202414.4014.4013.3214.0014.00629,279
Nov 28, 202414.5015.0014.0414.2014.20155,711
Nov 27, 202414.0014.3213.6414.2814.28203,201
Nov 26, 202414.8614.9813.6213.9613.96371,251
Nov 25, 202415.4815.8014.4814.8214.82216,503
Nov 22, 202415.7216.1614.4015.3615.36315,770
Nov 21, 202414.1015.6813.6015.5415.54233,210
Nov 20, 202414.1414.3613.5814.0414.04109,838
Nov 19, 202413.5814.3013.1414.1014.10128,794
Nov 18, 202413.9414.5012.9213.4813.48343,410
Nov 15, 202411.9414.6811.8013.9613.961,045,490
Nov 14, 202410.7012.3410.2610.9610.96693,776
Nov 13, 20249.8210.409.619.889.88149,284
Nov 12, 202410.4010.509.569.839.83399,113
Nov 11, 202410.8811.1010.3210.4010.40235,402
Nov 8, 202410.8610.8610.5010.8410.84128,314
Nov 7, 202410.6811.0010.4210.8410.84177,822
Nov 6, 202411.7412.0010.5410.6610.66339,809
Nov 5, 202411.7811.8811.4811.7411.74109,604
Nov 4, 202412.1012.3011.5611.8211.82184,220
Nov 1, 202412.1612.3611.9812.3612.3650,957
Oct 31, 202412.3012.4412.0412.3012.3089,362
Oct 30, 202412.6012.7812.1612.1612.1685,399
Oct 29, 202412.8813.1012.6012.7812.7857,242
Oct 28, 202412.8213.2612.6012.9012.90198,073
Oct 25, 202411.9412.8611.8612.6612.66116,469
Oct 24, 202412.3412.5611.9411.9411.9485,304
Oct 23, 202412.1412.4011.7212.3412.34142,417
Oct 22, 202413.0013.0011.8412.1812.18227,705
Oct 21, 202412.5413.0812.1612.2012.20133,706
Oct 18, 202413.0013.0012.1412.5412.5481,018
Oct 17, 202412.3613.3612.1412.5612.56296,485
Oct 16, 202411.4612.4811.3612.3212.32293,561
Oct 15, 202411.8612.3011.2811.4611.46260,657
Oct 14, 202412.5012.5011.6811.9411.94308,142
Oct 11, 202412.7013.1612.2812.5412.54158,833
Oct 10, 202413.6014.0012.6412.7012.70308,572
Oct 9, 202414.9214.9213.7013.8013.80211,088
Oct 8, 202414.5415.0214.3014.9414.9463,017
Oct 7, 202415.0415.0414.5414.6014.6055,819
Oct 4, 202414.8015.2414.5015.0415.04103,592
Oct 3, 202414.8815.2614.5414.7414.7463,572
Oct 2, 202415.0015.2414.8014.8814.8839,236
Oct 1, 202415.3215.7414.8214.8214.8245,900
Sep 30, 202415.5815.6215.0215.5415.5494,758
Sep 27, 202415.2015.6015.0815.5615.5653,633
Sep 26, 202415.1815.5414.8815.2015.2062,201
Sep 25, 202414.5015.6014.5015.1815.18145,247
Sep 24, 202415.5615.8414.2214.5014.50316,930
Sep 23, 202415.8216.6615.3215.5615.5687,695
Sep 20, 202416.3216.3415.5015.8015.80200,765
Sep 19, 202416.8816.9016.2416.3416.34156,892
Sep 18, 202416.8216.9416.5216.9016.9071,411
Sep 17, 202416.6017.1016.3816.8416.84166,566
Sep 16, 202417.4017.4015.2216.4416.441,027,769
Sep 13, 202418.6618.7017.4017.4017.40304,627
Sep 12, 202418.9818.9818.3618.5418.5494,533
Sep 11, 202418.9219.1218.5618.6218.6268,204
Sep 10, 202418.9019.5418.9018.9218.9259,188
Sep 9, 202418.7819.0618.3418.9018.90111,818
Sep 6, 202419.0020.1018.7018.7818.78292,771
Sep 5, 202419.6820.2019.0019.0019.0089,192
Sep 4, 202418.7419.7018.3219.3819.3878,432
Sep 3, 202419.5419.6818.7418.7618.76146,889
Sep 2, 202419.1219.6418.5019.5219.52204,056
Aug 30, 202419.0019.3418.9018.9418.9482,145
Aug 29, 202418.9819.4018.7618.9618.96107,267
Aug 28, 202419.0419.3818.8218.8218.8243,809
Aug 27, 202419.5219.5219.0219.0219.0282,053
Aug 26, 202420.0020.1019.4019.5219.52107,225
Aug 23, 202419.7820.2519.2220.0020.00272,747
Aug 22, 202420.6020.9019.8020.2020.20114,016
Aug 21, 202419.6620.6019.2620.2020.20118,446
Aug 20, 202418.7619.7618.6219.4419.44102,476
Aug 19, 202419.2619.2618.5618.7818.78125,594
Aug 16, 202420.4020.9018.4819.2419.24578,395
Aug 15, 202420.0520.3519.6020.0020.00266,362
Aug 14, 202422.8023.3019.7219.7619.76443,357
Aug 13, 202421.4521.5020.3020.8020.80177,743
Aug 12, 202421.2021.6021.1021.4021.4055,185
Aug 9, 202421.2021.8020.8521.2021.2088,796
Aug 8, 202420.4020.7519.8220.7020.7063,460
Aug 7, 202419.6421.1519.6420.6520.6577,348
Aug 6, 202419.4620.2519.2819.6219.62172,482
Aug 5, 202419.8619.8618.2819.2819.28337,754
Aug 2, 202421.4021.4019.9420.2520.25165,574
Aug 1, 202421.9522.6021.2021.3021.30131,846
Jul 31, 202421.7022.7521.4522.0022.00130,522
Jul 30, 202422.5523.6521.7021.8521.85190,918
Jul 29, 202422.7523.4522.6022.6022.6087,155
Jul 26, 202423.9023.9022.4022.6522.65202,568
Jul 25, 202423.9524.7022.9023.9023.90109,404
Jul 24, 202423.9524.8023.9023.9023.9079,355
Jul 23, 202424.0024.3523.5523.9523.9570,428
Jul 22, 202424.4524.7023.7523.7523.75108,911
Jul 19, 202424.4524.8023.3524.4024.40125,403
Jul 18, 202425.0525.0523.8024.3524.35184,321
Jul 17, 202424.9525.8024.3525.0525.05264,681
Jul 16, 202423.7024.7523.7024.3524.35115,943
Jul 15, 202424.5024.5023.6523.7523.7563,479
Jul 12, 202423.8524.5023.3024.0024.00229,011
Jul 11, 202424.2024.9022.9523.8523.85220,919
Jul 10, 202422.5024.3522.5024.2024.20220,026
Jul 9, 202423.4523.4522.6522.9522.95133,471
Jul 8, 202423.6523.7521.7023.5023.50418,838
Jul 5, 202419.4024.1519.4023.9023.90830,488
Jul 4, 202419.3019.5018.8419.2819.2840,560
Jul 3, 202419.5019.5018.7019.2019.20156,999
Jul 2, 202418.7619.4618.5619.4019.40116,717
Jul 1, 202417.7819.1017.7818.9618.96112,135
Jun 28, 202419.0019.0418.3618.8618.8656,813
Jun 27, 202418.0618.8817.6218.8218.82103,518
Jun 26, 202417.9818.2017.3817.8617.86182,041
Jun 25, 202418.7219.2417.9418.0218.02272,908
Jun 24, 202418.7019.3218.4618.7218.72165,138
Jun 20, 202417.5619.7017.5018.6818.68319,178
Jun 19, 202418.2018.2017.5017.5617.56129,932
Jun 18, 202418.6618.9618.2018.3018.3086,696
Jun 17, 202419.4020.0018.1818.6618.66301,613
Jun 14, 202420.2020.2018.9219.3019.30413,124
Jun 13, 202419.4219.6818.8618.8618.86158,004
Jun 12, 202419.2019.6618.7019.4219.42198,578
Jun 11, 202419.9020.1019.0419.2219.22177,342
Jun 10, 202419.1620.0018.8019.8619.86178,842
Jun 7, 202418.6819.4818.6819.2419.2495,899
Jun 5, 202418.8019.5618.7019.0219.02124,414
Jun 4, 202419.3619.3618.7219.0019.00170,244
Jun 3, 202419.5019.9619.2019.3819.3896,012
May 31, 202420.2020.3519.3819.3819.381,611,430
May 30, 202419.3220.4518.9020.4020.40201,073
May 29, 202419.7019.8019.2019.3219.32179,749
May 28, 202419.7020.5019.5419.7019.70366,539
May 27, 202419.7019.7219.0819.2019.20133,797
May 24, 202420.1520.1519.6019.7019.70192,883
May 23, 202420.9521.4019.8020.1520.15306,503
May 22, 202420.7020.9520.0020.9020.90278,143
May 21, 202421.0021.9520.5520.8020.80594,370
May 20, 202418.4021.9018.4021.1021.10741,262
May 17, 202418.2018.4617.5018.4618.46329,638
May 16, 202417.8018.2417.3018.1218.12274,130
May 15, 202417.5618.5017.1017.8417.84366,662
May 14, 202416.0217.5415.9017.5217.52253,171
May 13, 202415.7816.2215.3816.0216.02118,760
May 10, 202414.5415.8014.5415.8015.80177,547
May 8, 202414.9014.9414.4214.5214.5243,677
May 7, 202414.8615.3214.8014.9014.90186,871
May 6, 202414.6015.2014.3014.6614.66153,427
May 3, 202414.2414.7414.1214.5814.58180,912
May 2, 202414.0014.8013.8014.2214.22162,886
Apr 30, 202414.4014.4013.8614.0014.0093,986
Apr 29, 202413.5014.4013.2214.4014.40293,447
Apr 26, 202413.4814.0813.4813.6813.68247,608
Apr 25, 202414.0814.0813.4613.4613.46121,455
Apr 24, 202414.8614.9613.9414.0814.08163,786
Apr 23, 202414.0015.0614.0014.8614.86305,480
Apr 22, 202413.6014.3213.2414.0014.00308,632
Apr 19, 202414.1614.3613.3213.6013.60291,399
Apr 18, 202414.6614.6613.8414.2814.28121,958
Apr 17, 202414.0414.5214.0414.4814.48105,692
Apr 16, 202414.8614.8614.1214.2614.26209,397
Apr 15, 202415.5615.6014.8614.8614.86203,496
Apr 12, 202414.8615.8614.8615.2815.28277,121
Apr 11, 202414.7215.4014.4214.8614.86310,976
Apr 10, 202415.0015.2614.4814.6414.64244,610
Apr 9, 202414.7015.0814.1015.0815.08237,221
Apr 8, 202413.0214.8413.0214.7014.70495,738
Apr 5, 202413.1413.1412.7013.0213.02130,506
Apr 4, 202413.2413.3612.9813.1413.1486,970
Apr 3, 202412.7013.2412.4413.2413.24125,855
Apr 2, 202413.3213.3212.6412.6812.68472,868
Mar 28, 202413.4813.4813.0213.3213.3280,255
Mar 27, 202413.3013.9612.8213.4813.48288,439
Mar 26, 202413.9813.9813.2413.2813.28108,952
Mar 25, 202414.4014.4013.1413.5013.50176,420
Mar 22, 202413.5014.1413.4213.7813.78248,297
Mar 21, 202413.3613.9813.0613.5013.50223,324
Mar 20, 202413.0013.3412.7413.3013.30169,591
Mar 19, 202413.5813.7213.0013.1813.18503,572
Mar 18, 202412.9813.9812.5813.5813.58423,611
Mar 15, 202413.9814.0012.7413.0013.00558,933
Mar 14, 202413.3614.4213.0013.9813.98607,912
Mar 13, 202412.9813.8612.5413.1413.14670,023
Mar 12, 202411.8813.0011.3612.8212.82638,677
Mar 11, 202411.2612.1410.7011.5411.54814,563
Mar 8, 20249.9910.189.8810.0810.08102,389
Mar 7, 202410.3410.349.9810.0010.0063,865
Mar 6, 202410.7010.7610.1410.3810.38112,499
Mar 5, 20249.9910.869.9510.7010.70340,452
Mar 4, 202410.2010.209.829.999.99161,981
Mar 1, 202410.2210.509.9510.2610.26156,264
Feb 29, 20249.9610.909.7810.3410.34393,973
Feb 28, 202410.0210.109.7810.0410.04116,387
Feb 27, 20249.9910.129.9010.0210.0290,980
Feb 26, 20249.9310.089.679.999.9985,951
Feb 23, 202410.2810.629.799.939.93246,040
Feb 22, 202410.0010.789.4710.3410.34259,514
Feb 21, 202411.0011.389.6310.0210.02455,701

Related Tickers

FTE.MU Orange SA
10.94
+0.41%
 
ZEGl.XC
 
MGYB.F Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
3.5250
-2.08%
 
TM5.HA T-Mobile US Inc
255.05
+1.39%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
19.63
0.00%
 
BECEF BCE Inc.
11.85
0.00%
 
PMV.F NOS, S.G.P.S., S.A.
3.7350
+0.81%
 
1U1.DU 1&1 AG
12.46
+1.47%
 
TIQ.SG Tiscali SpA
0.2220
+1.83%
 
SUNNz.XC