Orexo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 0 |
| 2024-09-05 | 14.710 | 14.710 | 14.710 | 14.710 | 14.710 | 0 |
| 2024-09-04 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-09-03 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-09-02 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2024-08-30 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2024-08-29 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 0 |
| 2024-08-28 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 0 |
| 2024-08-27 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 0 |
| 2024-08-23 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2024-08-22 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-08-21 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 0 |
| 2024-08-20 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2024-08-19 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 0 |
| 2024-08-16 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 0 |
| 2024-08-15 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 0 |
| 2024-08-14 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 0 |
| 2024-08-13 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2024-08-12 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 0 |
| 2024-08-09 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 0 |
| 2024-08-08 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 0 |
| 2024-08-07 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 0 |
| 2024-08-06 | 14.670 | 14.670 | 14.670 | 14.670 | 14.670 | 0 |
| 2024-08-05 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2024-08-02 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 0 |
| 2024-08-01 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 0 |
| 2024-07-31 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-07-30 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 0 |
| 2024-07-29 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 0 |
| 2024-07-26 | 16.420 | 16.420 | 16.420 | 16.420 | 16.420 | 0 |
| 2024-07-25 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-07-24 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 0 |
| 2024-07-23 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 0 |
| 2024-07-22 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 0 |
| 2024-07-19 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2024-07-18 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 0 |
| 2024-07-17 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 0 |
| 2024-07-16 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | 0 |
| 2024-07-15 | 20.020 | 20.020 | 20.020 | 20.020 | 20.020 | 0 |
| 2024-07-12 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 0 |
| 2024-07-11 | 19.810 | 19.810 | 19.810 | 19.810 | 19.810 | 0 |
| 2024-07-10 | 19.765 | 19.765 | 19.765 | 19.765 | 19.765 | 0 |
| 2024-07-09 | 19.630 | 19.630 | 19.630 | 19.630 | 19.630 | 0 |
| 2024-07-08 | 19.495 | 19.495 | 19.495 | 19.495 | 19.495 | 0 |
| 2024-07-05 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-07-04 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2024-07-03 | 20.165 | 20.165 | 20.165 | 20.165 | 20.165 | 0 |
| 2024-07-02 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2024-07-01 | 20.925 | 20.925 | 20.925 | 20.925 | 20.925 | 0 |
| 2024-06-28 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-06-27 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 0 |
| 2024-06-26 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2024-06-25 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-06-24 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | 0 |
| 2024-06-21 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2024-06-20 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2024-06-19 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2024-06-18 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 0 |
| 2024-06-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-06-14 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.