Nasdaq Stockholm · OVZON · stock
Ovzon AB (publ) (OVZON) stock price history
Every Nasdaq Stockholm trading session of Ovzon AB (publ) from May 18, 2018 to Nov 13, 2026: 2,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OVZON adjusted close, 2018 to 2026
- SEK 82.89
- All time high, 2021
- SEK 69.75
- 52 week high, SEK 29.70 low
- 2,129
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
OVZON key facts
- Ovzon AB (publ) (OVZON) closed at SEK 38.00 on Nov 13, 2026 on Nasdaq Stockholm.
- OVZON's all time high close is SEK 82.89, set on Jan 26, 2021; its all time low close is SEK 5.33 on Nov 22, 2023.
- OVZON's 52 week range is SEK 29.70 to SEK 69.75.
- OVZON returned +15.3% over the year to Nov 13, 2026 and -7.6% over five years.
- Since May 18, 2018 OVZON returned +7%, +0.8% a year compounded.
- OVZON's deepest drawdown was -93.6% from Jan 26, 2021 to Nov 22, 2023.
- DataCedar holds 2,129 daily sessions of OVZON history from May 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OVZON price chart, 2018 to 2026
OVZON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.9% |
| 3 months | +0.6% |
| 6 months | -24.8% |
| Year to date | -10.9% |
| 1 year | +15.3% |
| 3 years | +563.9% |
| 5 years | -7.6% |
| 10 years | n/a |
| Since May 18, 2018 | +6.7% |
| Compound annual growth, 8.5 years | +0.8% |
OVZON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 82.89 on Jan 26, 2021
- All time low close
- SEK 5.33 on Nov 22, 2023
- 52 week high
- SEK 69.75 on May 26, 2026
- 52 week low
- SEK 29.70 on Nov 26, 2025
- Deepest drawdown
- -93.6% from Jan 26, 2021 to Nov 22, 2023, not yet recovered
- Best single session
- +51.1% on Dec 11, 2023
- Worst single session
- -28.3% on Oct 20, 2023
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +149%
- Worst calendar year
- 2023, -69%
OVZON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 18, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 42.75 | SEK 69.75 | SEK 31.50 | SEK 38.00 | -10.9% | 118.8M | 215 |
| 2025 | SEK 17.46 | SEK 49.80 | SEK 16.10 | SEK 42.65 | +149.1% | 139.2M | 249 |
| 2024 | SEK 14.98 | SEK 25.80 | SEK 8.91 | SEK 17.12 | +18.2% | 64.4M | 251 |
| 2023 | SEK 47.37 | SEK 53.45 | SEK 5.30 | SEK 14.48 | -69.4% | 31.5M | 251 |
| 2022 | SEK 56.00 | SEK 60.85 | SEK 29.48 | SEK 47.37 | -8.3% | 8.7M | 253 |
| 2021 | SEK 63.24 | SEK 83.06 | SEK 35.81 | SEK 51.64 | -16.5% | 21M | 253 |
| 2020 | SEK 52.73 | SEK 69.00 | SEK 30.51 | SEK 61.84 | +17.3% | 23.1M | 252 |
| 2019 | SEK 34.86 | SEK 66.40 | SEK 23.27 | SEK 52.73 | +55.2% | 11.1M | 247 |
| 2018 | SEK 34.40 | SEK 45.40 | SEK 27.06 | SEK 33.96 | n/a | 3.1M | 158 |
OVZON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 38.00 | -3.0% |
| October 2026 | SEK 39.18 | +9.9% |
| September 2026 | SEK 35.64 | -8.4% |
| August 2026 | SEK 38.90 | +3.7% |
| July 2026 | SEK 37.50 | -14.7% |
| June 2026 | SEK 43.98 | -34.4% |
| May 2026 | SEK 67.00 | +23.8% |
| April 2026 | SEK 54.10 | +0.2% |
| March 2026 | SEK 54.00 | -10.0% |
| February 2026 | SEK 60.00 | +9.5% |
| January 2026 | SEK 54.80 | +28.5% |
| December 2025 | SEK 42.65 | +36.3% |
About the OVZON data
Daily bars. 2,129 sessions from May 18, 2018 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AOVZON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
OVZON share price history
