Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	16.820	16.820	16.820	16.820	16.820	0
2023-09-25	17.410	17.410	17.410	17.410	17.410	0
2023-09-22	17.780	17.780	17.780	17.780	17.780	0
2023-09-21	17.260	17.260	17.260	17.260	17.260	0
2023-09-20	17.030	17.030	17.030	17.030	17.030	0
2023-09-19	17.300	17.300	17.300	17.300	17.300	0
2023-09-18	17.410	17.410	17.410	17.410	17.410	0
2023-09-15	17.360	17.360	17.360	17.360	17.360	0
2023-09-14	17.340	17.340	17.340	17.340	17.340	0
2023-09-13	17.450	17.450	17.450	17.450	17.450	0
2023-09-12	17.450	17.450	17.450	17.450	17.450	0
2023-09-11	17.740	17.740	17.740	17.740	17.740	0
2023-09-08	17.530	17.530	17.530	17.530	17.530	0
2023-09-07	17.260	17.260	17.260	17.260	17.260	0
2023-09-06	17.420	17.620	17.420	17.620	17.620	56
2023-09-05	17.830	17.830	17.830	17.830	17.830	0
2023-09-04	17.050	17.050	17.050	17.050	17.050	0
2023-09-01	17.810	17.810	17.810	17.810	17.810	0
2023-08-31	17.620	17.620	17.620	17.620	17.620	0
2023-08-30	17.660	17.660	17.660	17.660	17.660	0
2023-08-29	17.490	17.490	17.490	17.490	17.490	0
2023-08-25	17.150	17.150	17.150	17.150	17.150	0
2023-08-24	17.030	17.030	17.030	17.030	17.030	0
2023-08-23	16.840	16.840	16.840	16.840	16.840	0
2023-08-22	17.820	18.210	17.820	18.210	18.210	43
2023-08-21	16.880	16.880	16.880	16.880	16.880	0
2023-08-18	17.010	17.010	17.010	17.010	17.010	0
2023-08-17	17.150	17.150	17.150	17.150	17.150	0
2023-08-16	17.100	17.100	17.030	17.030	17.030	550
2023-08-15	17.386	17.386	17.170	17.170	17.170	525
2023-08-14	17.910	17.910	17.910	17.910	17.910	0
2023-08-11	18.480	18.480	18.480	18.480	18.480	0
2023-08-10	18.350	18.350	18.350	18.350	18.350	0
2023-08-09	17.797	18.520	17.797	18.160	18.160	513
2023-08-08	17.820	17.820	17.450	17.450	17.450	2,039
2023-08-07	17.810	18.100	17.810	17.810	17.810	236
2023-08-04	18.040	18.040	17.720	18.040	18.040	59
2023-08-03	17.680	17.776	17.680	17.680	17.680	269
2023-08-02	17.200	17.200	17.200	17.200	17.200	0
2023-08-01	17.620	17.900	17.540	17.620	17.620	2,539
2023-07-31	17.320	17.680	17.320	17.320	17.320	333
2023-07-28	17.457	17.457	17.360	17.360	17.360	212
2023-07-27	17.640	17.800	17.608	17.680	17.680	1,339
2023-07-26	17.720	17.720	17.720	17.720	17.720	0
2023-07-25	17.760	17.760	17.760	17.760	17.760	0
2023-07-24	17.410	17.410	17.410	17.410	17.410	0
2023-07-21	18.690	19.020	18.690	18.690	18.690	80
2023-07-20	17.720	17.720	17.720	17.720	17.720	0
2023-07-19	16.350	16.350	16.350	16.350	16.350	0
2023-07-18	16.400	16.664	16.400	16.400	16.400	1,280
2023-07-17	15.360	15.810	15.360	15.810	15.810	1,421
2023-07-14	15.220	15.260	14.980	15.260	15.260	264
2023-07-13	15.450	15.450	15.450	15.450	15.450	0
2023-07-12	15.620	16.080	15.620	16.080	16.080	1,376
2023-07-11	15.220	15.302	15.130	15.130	15.130	216
2023-07-10	15.020	15.090	15.020	15.090	15.090	539
2023-07-07	15.200	15.200	15.200	15.200	15.200	0
2023-07-06	15.311	15.311	14.920	14.920	14.920	1,353
2023-07-05	16.610	16.610	16.122	16.610	16.610	2,347
2023-07-04	16.750	16.750	16.750	16.750	16.750	0

← NewerPage 14 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.