Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	20.825	20.825	20.493	20.825	20.825	1,000
2022-07-15	21.498	21.498	21.300	21.300	21.300	3,305
2022-07-14	22.409	22.409	22.150	22.150	22.150	4,052
2022-07-13	24.501	25.300	24.501	24.625	24.625	424
2022-07-12	21.406	23.400	21.406	22.825	22.825	429
2022-07-11	20.950	20.950	20.435	20.435	20.435	409
2022-07-08	21.205	21.205	20.905	20.905	20.905	424
2022-07-07	20.490	20.850	20.290	20.290	20.290	410
2022-07-06	19.941	19.941	19.810	19.810	19.810	489
2022-07-05	20.155	20.250	19.998	20.020	20.020	424
2022-07-04	19.264	19.395	19.264	19.395	19.395	540
2022-07-01	19.200	19.350	19.200	19.350	19.350	164
2022-06-30	18.940	18.962	18.880	18.880	18.880	24
2022-06-29	18.940	19.082	18.940	18.940	18.940	23
2022-06-28	19.001	19.001	18.650	18.650	18.650	19
2022-06-27	19.260	19.305	19.080	19.305	19.305	83
2022-06-24	18.860	18.860	18.860	18.860	18.860	0
2022-06-23	19.006	19.006	18.860	18.860	18.860	36
2022-06-22	19.450	19.450	19.259	19.450	19.450	191
2022-06-21	20.065	20.065	19.738	20.065	20.065	4
2022-06-20	21.243	21.300	21.243	21.300	21.300	87
2022-06-17	20.905	20.905	20.652	20.905	20.905	11
2022-06-16	20.635	20.635	20.334	20.635	20.635	238
2022-06-15	22.450	22.800	22.450	22.450	22.450	9
2022-06-14	22.525	22.675	22.338	22.675	22.675	20
2022-06-13	22.775	23.250	22.450	22.450	22.450	56
2022-06-10	22.925	22.925	22.925	22.925	22.925	0
2022-06-09	21.575	21.625	21.408	21.625	21.625	599
2022-06-08	21.625	21.625	21.615	21.625	21.625	620
2022-06-07	22.100	22.100	22.060	22.100	22.100	453
2022-06-06	22.875	22.875	22.875	22.875	22.875	0
2022-06-01	22.875	22.875	22.875	22.875	22.875	0
2022-05-31	22.625	22.625	22.625	22.625	22.625	0
2022-05-30	23.450	23.575	23.300	23.575	23.575	81
2022-05-27	23.300	23.300	23.300	23.300	23.300	0
2022-05-26	19.240	19.240	19.240	19.240	19.240	0
2022-05-25	19.240	21.170	19.240	19.240	19.240	172
2022-05-24	19.900	19.900	19.240	19.240	19.240	55
2022-05-23	20.155	20.200	19.883	20.200	20.200	188
2022-05-20	19.598	19.760	19.598	19.630	19.630	156
2022-05-19	18.000	18.280	18.000	18.000	18.000	1,761
2022-05-18	17.940	17.940	17.760	17.930	17.930	467
2022-05-17	18.370	18.370	18.220	18.370	18.370	1,620
2022-05-16	18.530	18.530	17.910	17.910	17.910	2,069
2022-05-13	18.330	19.000	18.330	18.330	18.330	164
2022-05-12	17.830	17.980	17.660	17.660	17.660	164
2022-05-11	18.080	18.080	17.620	18.080	18.080	179
2022-05-10	18.200	18.200	18.088	18.180	18.180	2,523
2022-05-09	17.950	17.950	17.950	17.950	17.950	0
2022-05-06	18.750	18.750	18.260	18.750	18.750	1,493
2022-05-05	18.330	18.440	18.330	18.330	18.330	1,681
2022-05-04	18.020	18.380	18.020	18.020	18.020	85
2022-05-03	18.100	18.180	18.100	18.180	18.180	966
2022-04-29	18.290	18.290	18.060	18.290	18.290	160
2022-04-28	18.242	18.242	17.780	17.780	17.780	133
2022-04-27	17.280	17.280	17.280	17.280	17.280	0
2022-04-26	18.230	18.230	18.230	18.230	18.230	0
2022-04-25	18.960	18.960	18.845	18.960	18.960	898
2022-04-22	19.070	19.070	19.070	19.070	19.070	0
2022-04-21	18.940	18.960	18.940	18.960	18.960	4,423

← NewerPage 19 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.