Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	19.250	19.305	19.094	19.305	19.305	143
2022-04-19	19.350	19.350	19.350	19.350	19.350	0
2022-04-14	19.495	19.495	19.495	19.495	19.495	0
2022-04-13	19.495	19.495	19.495	19.495	19.495	0
2022-04-12	19.540	19.540	19.540	19.540	19.540	0
2022-04-11	19.830	19.830	19.830	19.830	19.830	0
2022-04-08	21.200	21.200	21.200	21.200	21.200	0
2022-04-07	21.150	21.150	21.150	21.150	21.150	0
2022-04-06	20.735	20.735	20.735	20.735	20.735	0
2022-04-05	21.100	21.100	21.100	21.100	21.100	0
2022-04-04	21.400	21.400	21.400	21.400	21.400	0
2022-04-01	21.005	21.005	21.005	21.005	21.005	0
2022-03-31	20.960	20.960	20.960	20.960	20.960	0
2022-03-30	21.950	21.950	21.950	21.950	21.950	0
2022-03-29	22.180	22.180	22.180	22.180	22.180	0
2022-03-28	21.600	21.600	21.600	21.600	21.600	0
2022-03-25	21.550	21.550	21.550	21.550	21.550	0
2022-03-24	21.700	21.700	21.700	21.700	21.700	0
2022-03-23	22.020	22.020	22.020	22.020	22.020	0
2022-03-22	22.400	22.400	22.400	22.400	22.400	0
2022-03-21	22.560	22.560	22.300	22.560	22.560	4,506
2022-03-18	22.100	22.100	22.100	22.100	22.100	0
2022-03-17	22.350	22.350	22.350	22.350	22.350	0
2022-03-16	21.720	21.720	21.720	21.720	21.720	0
2022-03-15	21.050	21.050	21.050	21.050	21.050	0
2022-03-14	20.915	20.915	20.760	20.915	20.915	4,980
2022-03-11	20.980	20.980	20.980	20.980	20.980	0
2022-03-10	20.385	20.385	20.385	20.385	20.385	0
2022-03-09	20.655	20.655	20.655	20.655	20.655	0
2022-03-08	20.045	20.045	20.045	20.045	20.045	0
2022-03-07	20.215	20.215	20.215	20.215	20.215	0
2022-03-04	20.250	20.250	20.250	20.250	20.250	0
2022-03-03	21.300	21.300	21.300	21.300	21.300	0
2022-03-02	21.620	21.620	21.620	21.620	21.620	0
2022-03-01	23.030	23.030	23.030	23.030	23.030	0
2022-02-28	23.280	23.280	23.280	23.280	23.280	0
2022-02-25	21.810	21.810	21.810	21.810	21.810	0
2022-02-24	20.995	20.995	20.995	20.995	20.995	0
2022-02-23	20.770	20.770	20.770	20.770	20.770	0
2022-02-22	19.265	19.265	19.265	19.265	19.265	0
2022-02-21	18.755	18.755	18.755	18.755	18.755	0
2022-02-18	20.100	20.100	20.100	20.100	20.100	0
2022-02-17	20.650	20.650	20.650	20.650	20.650	0
2022-02-16	21.600	21.600	21.600	21.600	21.600	0
2022-02-15	22.180	22.180	22.180	22.180	22.180	0
2022-02-14	22.370	22.370	22.370	22.370	22.370	0
2022-02-11	22.960	22.960	22.960	22.960	22.960	0
2022-02-10	22.400	22.400	22.400	22.400	22.400	0
2022-02-09	23.300	23.300	23.300	23.300	23.300	0
2022-02-08	23.380	23.380	23.380	23.380	23.380	0
2022-02-07	22.880	22.880	22.522	22.880	22.880	946
2022-02-04	23.280	23.349	23.280	23.280	23.280	297
2022-02-03	23.260	23.260	23.260	23.260	23.260	0
2022-02-02	24.290	24.290	24.259	24.290	24.290	929
2022-02-01	24.690	24.690	24.690	24.690	24.690	0
2022-01-31	25.240	25.240	24.754	25.240	25.240	535
2022-01-28	25.070	25.600	24.145	25.600	25.600	8,511
2022-01-27	25.794	25.794	24.761	25.510	25.510	968
2022-01-26	30.178	30.178	30.020	30.020	30.020	1,883
2022-01-25	29.941	29.941	29.640	29.640	29.640	32

← NewerPage 20 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.