Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.500	18.500	18.500	18.500	18.500	0
2022-10-11	18.160	18.160	18.160	18.160	18.160	0
2022-10-10	18.400	18.400	18.400	18.400	18.400	0
2022-10-07	18.960	18.960	18.960	18.960	18.960	0
2022-10-06	18.670	18.670	18.670	18.670	18.670	0
2022-10-05	18.750	18.750	18.750	18.750	18.750	0
2022-10-04	18.690	18.690	18.690	18.690	18.690	0
2022-10-03	18.580	18.580	18.580	18.580	18.580	0
2022-09-30	18.670	18.670	18.670	18.670	18.670	0
2022-09-29	18.960	18.960	18.960	18.960	18.960	0
2022-09-28	18.860	18.860	18.860	18.860	18.860	0
2022-09-27	18.980	18.980	18.980	18.980	18.980	0
2022-09-26	19.385	19.385	19.385	19.385	19.385	0
2022-09-23	18.880	18.880	18.880	18.880	18.880	0
2022-09-22	19.730	19.730	19.730	19.730	19.730	0
2022-09-21	19.810	19.810	19.810	19.810	19.810	0
2022-09-20	19.765	19.765	19.581	19.765	19.765	3,563
2022-09-16	19.900	19.900	19.810	19.810	19.810	37
2022-09-15	20.670	20.670	20.500	20.670	20.670	122
2022-09-14	21.350	21.400	21.300	21.300	21.300	170
2022-09-13	21.250	21.250	21.250	21.250	21.250	0
2022-09-12	21.547	22.000	21.547	22.000	22.000	189
2022-09-09	21.875	21.875	21.875	21.875	21.875	0
2022-09-08	21.825	21.825	21.825	21.825	21.825	0
2022-09-07	22.200	22.200	21.675	21.675	21.675	2,300
2022-09-06	23.050	23.100	22.700	23.100	23.100	751
2022-09-05	23.575	23.750	23.575	23.575	23.575	106
2022-09-02	23.725	23.725	23.350	23.725	23.725	116
2022-09-01	25.000	25.000	24.850	25.000	25.000	132
2022-08-31	24.554	24.725	24.554	24.725	24.725	256
2022-08-30	24.700	24.700	24.000	24.000	24.000	13
2022-08-26	26.250	26.450	26.250	26.450	26.450	1,573
2022-08-25	26.625	26.625	26.350	26.625	26.625	2,991
2022-08-24	27.575	27.725	27.504	27.725	27.725	38
2022-08-23	27.297	27.450	27.297	27.450	27.450	32
2022-08-22	26.925	26.925	26.537	26.925	26.925	3
2022-08-19	29.150	29.150	28.297	29.150	29.150	7
2022-08-18	29.300	29.300	29.212	29.300	29.300	6
2022-08-17	31.150	31.150	30.570	31.150	31.150	60
2022-08-16	32.510	32.510	32.250	32.250	32.250	4
2022-08-15	32.525	32.525	31.751	32.525	32.525	117
2022-08-12	32.300	32.450	32.208	32.450	32.450	9
2022-08-11	31.525	31.659	31.525	31.525	31.525	4
2022-08-10	27.825	27.958	27.825	27.825	27.825	17
2022-08-09	26.625	26.630	26.625	26.625	26.625	6
2022-08-08	26.029	26.029	25.875	25.875	25.875	25
2022-08-05	27.100	27.100	26.667	27.100	27.100	855
2022-08-04	27.200	27.300	27.000	27.000	27.000	53
2022-08-03	26.370	26.710	26.370	26.675	26.675	1,156
2022-08-02	24.350	24.825	24.148	24.825	24.825	1,527
2022-08-01	24.800	25.150	24.800	25.150	25.150	1,304
2022-07-29	24.148	24.350	24.148	24.350	24.350	40
2022-07-28	24.393	24.393	24.100	24.100	24.100	83
2022-07-27	23.657	23.875	23.657	23.875	23.875	47
2022-07-26	23.100	23.100	22.548	23.100	23.100	13
2022-07-25	22.400	22.528	22.400	22.400	22.400	346
2022-07-22	21.350	21.675	21.350	21.675	21.675	35
2022-07-21	20.670	20.670	20.500	20.670	20.670	448
2022-07-20	21.450	21.450	21.350	21.450	21.450	29
2022-07-19	20.780	20.980	20.780	20.780	20.780	168

← NewerPage 18 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.