Orexo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-03-14 | 15.780 | 15.780 | 15.336 | 15.780 | 15.780 | 625 |
| 2024-03-13 | 15.711 | 15.711 | 15.680 | 15.680 | 15.680 | 663 |
| 2024-03-12 | 16.098 | 16.098 | 16.020 | 16.020 | 16.020 | 549 |
| 2024-03-11 | 16.270 | 16.303 | 16.210 | 16.210 | 16.210 | 1,123 |
| 2024-03-08 | 16.370 | 16.370 | 16.323 | 16.370 | 16.370 | 1,068 |
| 2024-03-07 | 16.610 | 16.610 | 16.400 | 16.610 | 16.610 | 14 |
| 2024-03-06 | 16.540 | 16.645 | 16.540 | 16.540 | 16.540 | 117 |
| 2024-03-05 | 16.400 | 16.481 | 16.400 | 16.400 | 16.400 | 1,994 |
| 2024-03-04 | 16.330 | 16.330 | 16.329 | 16.330 | 16.330 | 20 |
| 2024-03-01 | 16.432 | 16.560 | 16.432 | 16.560 | 16.560 | 533 |
| 2024-02-29 | 15.940 | 16.350 | 15.940 | 16.350 | 16.350 | 1,808 |
| 2024-02-28 | 15.375 | 15.740 | 15.375 | 15.740 | 15.740 | 1,560 |
| 2024-02-27 | 15.195 | 15.320 | 15.195 | 15.320 | 15.320 | 205 |
| 2024-02-26 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-02-23 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 0 |
| 2024-02-22 | 14.469 | 14.610 | 14.469 | 14.610 | 14.610 | 33 |
| 2024-02-21 | 14.330 | 14.330 | 14.280 | 14.330 | 14.330 | 13 |
| 2024-02-20 | 14.400 | 14.422 | 14.400 | 14.400 | 14.400 | 1,544 |
| 2024-02-19 | 14.400 | 14.553 | 14.400 | 14.400 | 14.400 | 1,773 |
| 2024-02-16 | 14.210 | 14.210 | 14.162 | 14.210 | 14.210 | 2,116 |
| 2024-02-15 | 14.365 | 14.365 | 14.270 | 14.270 | 14.270 | 929 |
| 2024-02-14 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 0 |
| 2024-02-13 | 14.440 | 14.746 | 14.440 | 14.440 | 14.440 | 1,936 |
| 2024-02-12 | 14.540 | 14.770 | 14.540 | 14.770 | 14.770 | 15 |
| 2024-02-09 | 14.420 | 14.420 | 14.152 | 14.420 | 14.420 | 2,865 |
| 2024-02-08 | 14.750 | 14.750 | 14.502 | 14.750 | 14.750 | 2,961 |
| 2024-02-07 | 14.136 | 14.136 | 14.080 | 14.080 | 14.080 | 2,040 |
| 2024-02-06 | 14.580 | 14.580 | 14.236 | 14.580 | 14.580 | 1,944 |
| 2024-02-05 | 14.440 | 14.440 | 14.432 | 14.440 | 14.440 | 1,574 |
| 2024-02-02 | 14.800 | 14.880 | 14.800 | 14.800 | 14.800 | 17 |
| 2024-02-01 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 0 |
| 2024-01-31 | 14.840 | 15.059 | 14.840 | 14.840 | 14.840 | 16 |
| 2024-01-30 | 14.758 | 14.758 | 14.730 | 14.730 | 14.730 | 1,056 |
| 2024-01-29 | 15.467 | 15.600 | 15.467 | 15.600 | 15.600 | 238 |
| 2024-01-26 | 14.330 | 14.333 | 14.330 | 14.330 | 14.330 | 194 |
| 2024-01-25 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2024-01-24 | 13.890 | 13.890 | 13.890 | 13.890 | 13.890 | 0 |
| 2024-01-23 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | 0 |
| 2024-01-22 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 0 |
| 2024-01-19 | 14.250 | 14.250 | 14.140 | 14.250 | 14.250 | 9 |
| 2024-01-18 | 14.000 | 14.410 | 14.000 | 14.000 | 14.000 | 608 |
| 2024-01-17 | 14.330 | 14.330 | 14.330 | 14.330 | 14.330 | 0 |
| 2024-01-16 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 0 |
| 2024-01-15 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2024-01-12 | 15.010 | 15.010 | 14.700 | 15.010 | 15.010 | 1 |
| 2024-01-11 | 14.800 | 14.800 | 14.710 | 14.710 | 14.710 | 3 |
| 2024-01-10 | 15.760 | 15.840 | 15.760 | 15.760 | 15.760 | 2 |
| 2024-01-09 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 0 |
| 2024-01-08 | 15.450 | 15.450 | 15.143 | 15.450 | 15.450 | 302 |
| 2024-01-05 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 0 |
| 2024-01-04 | 15.340 | 15.550 | 15.211 | 15.550 | 15.550 | 283 |
| 2024-01-03 | 15.740 | 15.780 | 15.473 | 15.780 | 15.780 | 802 |
| 2024-01-02 | 15.720 | 15.982 | 15.720 | 15.720 | 15.720 | 68 |
| 2023-12-29 | 15.460 | 15.460 | 15.150 | 15.150 | 15.150 | 1 |
| 2023-12-28 | 15.680 | 15.680 | 15.620 | 15.620 | 15.620 | 1 |
| 2023-12-27 | 16.260 | 16.370 | 16.260 | 16.370 | 16.370 | 1 |
| 2023-12-22 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 0 |
| 2023-12-21 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2023-12-20 | 16.630 | 16.800 | 16.100 | 16.100 | 16.100 | 2,799 |
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.