Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.290	14.290	14.290	14.290	14.290	0
2026-07-29	14.630	14.630	14.630	14.630	14.630	0
2026-07-28	15.010	15.010	15.010	15.010	15.010	0
2026-07-27	15.380	15.380	15.100	15.380	15.380	20,000
2026-07-24	15.240	15.240	15.240	15.240	15.240	0
2026-07-23	15.410	15.410	15.410	15.410	15.410	0
2026-07-22	15.300	15.300	15.300	15.300	15.300	0
2026-07-21	15.470	15.470	15.470	15.470	15.470	0
2026-07-20	16.350	16.350	16.350	16.350	16.350	0
2026-07-17	16.420	16.420	15.430	15.430	15.430	92
2026-07-16	18.480	18.480	18.480	18.480	18.480	0
2026-07-15	22.200	22.200	22.200	22.200	22.200	0
2026-07-14	22.250	22.250	22.250	22.250	22.250	0
2026-07-13	23.200	23.200	23.200	23.200	23.200	0
2026-07-10	23.000	23.000	23.000	23.000	23.000	0
2026-07-09	23.450	23.450	23.450	23.450	23.450	0
2026-07-08	22.825	22.825	22.825	22.825	22.825	0
2026-07-07	24.300	24.300	24.300	24.300	24.300	0
2026-07-06	24.100	24.675	24.100	24.675	24.675	16
2026-07-03	24.450	24.450	24.450	24.450	24.450	0
2026-07-02	23.875	23.875	23.875	23.875	23.875	0
2026-07-01	23.775	23.775	23.250	23.775	23.775	320
2026-06-30	23.725	23.725	23.725	23.725	23.725	0
2026-06-29	24.200	24.200	24.200	24.200	24.200	0
2026-06-26	23.675	24.250	23.000	24.250	24.250	361
2026-06-25	23.250	23.250	23.250	23.250	23.250	0
2026-06-24	22.350	22.650	22.350	22.350	22.350	90
2026-06-23	22.200	22.300	22.200	22.300	22.300	69
2026-06-22	22.050	22.050	22.050	22.050	22.050	0
2026-06-19	20.870	20.870	20.870	20.870	20.870	0
2026-06-18	20.870	20.870	20.870	20.870	20.870	0
2026-06-17	20.770	20.770	20.770	20.770	20.770	0
2026-06-16	21.200	21.200	21.200	21.200	21.200	0
2026-06-15	21.050	21.050	21.050	21.050	21.050	0
2026-06-12	20.245	20.245	20.245	20.245	20.245	0
2026-06-11	19.260	19.260	19.260	19.260	19.260	0
2026-06-10	19.820	19.820	19.820	19.820	19.820	0
2026-06-09	19.675	19.675	19.675	19.675	19.675	0
2026-06-08	18.940	18.940	18.940	18.940	18.940	0
2026-06-05	19.150	19.150	19.150	19.150	19.150	0
2026-06-04	19.575	19.575	19.575	19.575	19.575	0
2026-06-03	19.675	19.675	19.675	19.675	19.675	0
2026-06-02	19.640	19.640	19.640	19.640	19.640	0
2026-06-01	20.535	20.535	20.535	20.535	20.535	0
2026-05-29	20.635	20.635	20.635	20.635	20.635	0
2026-05-28	21.625	21.625	21.625	21.625	21.625	0
2026-05-27	21.625	21.625	21.625	21.625	21.625	0
2026-05-26	21.300	21.500	21.300	21.300	21.300	111
2026-05-22	19.485	19.485	19.485	19.485	19.485	0
2026-05-21	19.760	20.250	19.760	20.250	20.250	510
2026-05-20	19.010	19.010	19.010	19.010	19.010	0
2026-05-19	19.070	19.070	19.070	19.070	19.070	0
2026-05-18	18.520	18.520	18.520	18.520	18.520	0
2026-05-15	18.480	18.480	18.480	18.480	18.480	0
2026-05-14	18.420	18.420	18.420	18.420	18.420	0
2026-05-13	18.420	18.420	18.420	18.420	18.420	0
2026-05-12	18.420	18.420	18.420	18.420	18.420	0
2026-05-11	18.610	18.610	18.610	18.610	18.610	0
2026-05-08	18.230	18.230	18.230	18.230	18.230	0
2026-05-07	18.230	18.230	18.210	18.230	18.230	59

← NewerPage 2 of 22 · 1,269 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.