Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	16.580	16.580	16.518	16.580	16.580	12
2023-12-18	16.670	17.280	16.385	16.860	16.860	429
2023-12-15	16.660	16.940	16.660	16.880	16.880	896
2023-12-14	16.600	17.030	16.600	17.030	17.030	57
2023-12-13	16.414	16.480	16.414	16.480	16.480	10
2023-12-12	15.922	15.922	15.680	15.680	15.680	10
2023-12-11	16.160	16.160	16.047	16.160	16.160	1,495
2023-12-08	17.054	17.200	17.054	17.200	17.200	406
2023-12-07	15.200	15.200	15.200	15.200	15.200	0
2023-12-06	15.220	15.220	15.081	15.220	15.220	279
2023-12-05	15.010	15.140	15.010	15.010	15.010	741
2023-12-04	15.051	15.260	15.051	15.260	15.260	153
2023-12-01	14.670	14.689	14.670	14.670	14.670	267
2023-11-30	14.860	15.000	14.818	14.860	14.860	3,350
2023-11-29	14.880	14.880	14.880	14.880	14.880	0
2023-11-28	14.750	14.980	14.610	14.610	14.610	2,449
2023-11-27	14.690	14.710	14.480	14.710	14.710	5,693
2023-11-24	14.860	14.860	14.770	14.770	14.770	1
2023-11-23	14.900	14.900	14.900	14.900	14.900	0
2023-11-22	14.670	14.670	14.670	14.670	14.670	0
2023-11-21	15.170	15.170	15.170	15.170	15.170	0
2023-11-20	15.150	15.150	15.150	15.150	15.150	0
2023-11-17	15.410	15.410	15.410	15.410	15.410	0
2023-11-16	15.220	15.220	15.220	15.220	15.220	0
2023-11-15	15.110	15.110	15.110	15.110	15.110	0
2023-11-14	14.980	14.980	14.980	14.980	14.980	0
2023-11-13	15.490	15.490	15.490	15.490	15.490	0
2023-11-10	14.880	14.990	14.880	14.880	14.880	77
2023-11-09	15.040	15.040	14.880	14.880	14.880	112
2023-11-08	15.110	15.110	15.110	15.110	15.110	0
2023-11-07	15.110	15.110	15.110	15.110	15.110	0
2023-11-06	15.300	15.300	14.959	15.300	15.300	15
2023-11-03	16.000	16.000	15.479	16.000	16.000	129
2023-11-02	16.000	16.000	16.000	16.000	16.000	0
2023-11-01	16.460	16.480	16.460	16.460	16.460	3
2023-10-31	15.930	15.930	15.930	15.930	15.930	0
2023-10-30	15.950	15.950	15.950	15.950	15.950	0
2023-10-27	14.250	14.250	14.250	14.250	14.250	0
2023-10-26	14.080	14.080	14.080	14.080	14.080	0
2023-10-25	14.060	14.060	14.060	14.060	14.060	0
2023-10-24	14.080	14.080	14.080	14.080	14.080	0
2023-10-23	14.860	15.280	14.670	14.670	14.670	3
2023-10-20	15.150	15.150	15.150	15.150	15.150	0
2023-10-19	15.360	15.360	15.360	15.360	15.360	0
2023-10-18	15.360	15.360	15.360	15.360	15.360	0
2023-10-17	15.620	15.620	15.620	15.620	15.620	0
2023-10-16	15.510	15.510	15.510	15.510	15.510	0
2023-10-13	16.080	16.080	16.080	16.080	16.080	0
2023-10-12	16.330	16.330	16.330	16.330	16.330	0
2023-10-11	15.780	15.780	15.780	15.780	15.780	0
2023-10-10	16.540	16.540	16.540	16.540	16.540	0
2023-10-09	16.350	16.350	16.350	16.350	16.350	0
2023-10-06	16.400	16.400	16.400	16.400	16.400	0
2023-10-05	16.630	16.630	16.630	16.630	16.630	0
2023-10-04	16.480	16.480	16.480	16.480	16.480	0
2023-10-03	16.400	16.400	16.400	16.400	16.400	0
2023-10-02	16.000	16.000	16.000	16.000	16.000	0
2023-09-29	15.910	15.910	15.910	15.910	15.910	0
2023-09-28	16.250	16.250	16.250	16.250	16.250	0
2023-09-27	16.330	16.330	16.330	16.330	16.330	0

← NewerPage 13 of 22 · 1,262 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.