Orexo AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.875	22.875	22.875	22.875	22.875	0
2024-06-12	22.450	22.450	22.450	22.450	22.450	0
2024-06-11	22.300	22.300	22.300	22.300	22.300	0
2024-06-10	21.775	21.775	21.775	21.775	21.775	0
2024-06-07	21.625	21.625	21.625	21.625	21.625	0
2024-06-06	21.300	21.300	21.300	21.300	21.300	0
2024-06-05	21.300	21.300	21.300	21.300	21.300	0
2024-06-04	20.490	20.490	20.490	20.490	20.490	0
2024-06-03	20.390	20.390	20.390	20.390	20.390	0
2024-05-31	20.345	20.345	20.345	20.345	20.345	0
2024-05-30	21.250	21.250	21.250	21.250	21.250	0
2024-05-29	21.200	21.200	21.200	21.200	21.200	0
2024-05-28	20.780	20.780	20.780	20.780	20.780	0
2024-05-24	20.590	20.590	20.590	20.590	20.590	0
2024-05-23	21.400	21.400	21.400	21.400	21.400	0
2024-05-22	21.575	21.575	21.575	21.575	21.575	0
2024-05-21	21.450	21.450	21.450	21.450	21.450	0
2024-05-20	22.250	22.450	22.250	22.250	22.250	4,229
2024-05-17	21.250	21.250	21.250	21.250	21.250	0
2024-05-16	19.765	19.765	19.765	19.765	19.765	0
2024-05-15	19.295	19.295	19.295	19.295	19.295	0
2024-05-14	19.050	19.050	19.050	19.050	19.050	0
2024-05-13	18.940	18.940	18.940	18.940	18.940	0
2024-05-10	18.820	18.820	18.820	18.820	18.820	0
2024-05-09	18.960	18.960	18.960	18.960	18.960	0
2024-05-08	18.960	18.960	18.960	18.960	18.960	0
2024-05-07	18.960	18.960	18.960	18.960	18.960	0
2024-05-03	18.140	18.140	18.140	18.140	18.140	0
2024-05-02	16.980	16.980	16.980	16.980	16.980	0
2024-05-01	16.180	16.180	16.180	16.180	16.180	0
2024-04-30	16.180	16.180	16.180	16.180	16.180	0
2024-04-29	16.180	16.180	16.180	16.180	16.180	0
2024-04-26	16.460	16.460	16.440	16.440	16.440	1
2024-04-25	16.860	16.860	16.860	16.860	16.860	0
2024-04-24	16.880	16.880	16.880	16.880	16.880	0
2024-04-23	16.420	16.420	16.420	16.420	16.420	0
2024-04-22	16.080	16.080	16.080	16.080	16.080	0
2024-04-19	16.140	16.140	16.140	16.140	16.140	0
2024-04-18	16.920	16.920	16.920	16.920	16.920	0
2024-04-17	17.205	17.340	17.205	17.340	17.340	60
2024-04-16	16.480	16.480	16.480	16.480	16.480	0
2024-04-15	16.480	16.480	16.480	16.480	16.480	0
2024-04-12	16.210	16.210	16.210	16.210	16.210	0
2024-04-11	16.060	16.060	16.060	16.060	16.060	0
2024-04-10	16.100	16.100	16.100	16.100	16.100	0
2024-04-09	16.480	16.480	16.480	16.480	16.480	0
2024-04-08	15.850	15.850	15.850	15.850	15.850	0
2024-04-05	15.850	15.850	15.850	15.850	15.850	0
2024-04-04	16.080	16.091	16.080	16.080	16.080	741
2024-04-03	16.440	16.440	16.267	16.440	16.440	167
2024-04-02	16.080	16.103	16.080	16.080	16.080	20
2024-03-28	15.010	15.010	15.010	15.010	15.010	0
2024-03-27	15.010	15.199	15.010	15.010	15.010	36
2024-03-26	14.610	14.802	14.610	14.610	14.610	80
2024-03-25	14.440	14.440	14.440	14.440	14.440	0
2024-03-22	14.540	14.720	14.540	14.540	14.540	9
2024-03-21	14.544	14.670	14.544	14.670	14.670	46
2024-03-20	14.820	14.820	14.516	14.820	14.820	598
2024-03-19	14.880	14.880	14.880	14.880	14.880	0
2024-03-18	14.699	14.699	14.520	14.520	14.520	287

← NewerPage 11 of 22 · 1,270 trading daysOlder →

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.