Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	30.210	30.210	29.721	30.210	30.210	771
2022-01-21	31.740	31.740	31.481	31.740	31.740	19
2022-01-20	31.890	31.981	31.890	31.890	31.890	623
2022-01-19	31.601	31.601	31.200	31.200	31.200	58
2022-01-18	30.920	30.920	30.920	30.920	30.920	0
2022-01-17	32.230	32.230	32.006	32.230	32.230	3,168
2022-01-14	33.130	33.130	32.931	33.130	33.130	79
2022-01-13	33.200	33.341	33.150	33.150	33.150	27
2022-01-12	33.490	33.490	33.365	33.490	33.490	2,455
2022-01-11	33.160	33.479	33.160	33.280	33.280	799
2022-01-10	33.810	33.810	33.260	33.810	33.810	2,722
2022-01-07	33.570	33.760	33.338	33.340	33.340	468
2022-01-06	34.400	34.400	34.400	34.400	34.400	0
2022-01-05	34.400	34.400	34.400	34.400	34.400	0
2022-01-04	34.400	34.400	34.052	34.400	34.400	3,659
2021-12-31	33.660	33.660	33.660	33.660	33.660	0
2021-12-30	33.704	33.704	33.660	33.660	33.660	560
2021-12-29	34.080	34.080	33.796	34.080	34.080	5,447
2021-12-24	34.500	34.500	34.500	34.500	34.500	0
2021-12-23	34.500	34.500	34.500	34.500	34.500	0
2021-12-22	34.610	34.610	34.308	34.610	34.610	345
2021-12-21	34.951	34.951	34.770	34.770	34.770	354
2021-12-20	35.377	35.740	35.377	35.740	35.740	323
2021-12-17	36.348	36.348	35.760	35.760	35.760	293
2021-12-16	37.850	38.006	37.850	37.850	37.850	292
2021-12-15	37.300	37.300	37.300	37.300	37.300	0
2021-12-14	37.760	37.760	37.760	37.760	37.760	0
2021-12-13	37.660	38.210	37.558	38.210	38.210	2,926
2021-12-10	38.670	38.670	37.325	38.670	38.670	1,654
2021-12-09	38.080	38.617	38.080	38.080	38.080	3,959
2021-12-08	37.134	37.340	37.134	37.340	37.340	2,201
2021-12-07	36.840	36.840	36.550	36.840	36.840	886
2021-12-06	37.084	37.084	36.210	36.210	36.210	3,022
2021-12-03	38.610	38.610	38.610	38.610	38.610	4,892
2021-12-02	37.950	38.799	37.870	37.870	37.870	3,581
2021-12-01	37.410	37.759	37.410	37.410	37.410	3,967
2021-11-30	37.156	37.156	36.518	36.540	36.540	4,938
2021-11-29	37.784	38.159	37.784	37.810	37.810	2,009
2021-11-26	36.350	36.880	34.217	36.630	36.630	3,245
2021-11-25	36.394	36.394	35.490	35.490	35.490	1,824
2021-11-24	36.940	36.940	36.322	36.940	36.940	1,627
2021-11-23	37.780	37.780	36.878	37.780	37.780	751
2021-11-22	37.579	38.840	37.579	38.840	38.840	3,357
2021-11-19	36.041	36.041	35.570	35.570	35.570	1,154
2021-11-18	35.300	35.779	35.300	35.300	35.300	293
2021-11-17	34.758	34.758	34.165	34.710	34.710	709
2021-11-16	35.796	35.810	35.796	35.810	35.810	528
2021-11-15	31.280	32.180	31.280	31.280	31.280	5,206
2021-11-12	30.750	30.800	30.750	30.750	30.750	2,414
2021-11-11	30.000	30.000	30.000	30.000	30.000	0
2021-11-10	29.640	29.640	29.640	29.640	29.640	0
2021-11-09	30.250	30.250	30.250	30.250	30.250	0
2021-11-08	30.230	30.230	30.230	30.230	30.230	0
2021-11-05	30.710	30.710	30.710	30.710	30.710	0
2021-11-04	30.710	30.710	30.710	30.710	30.710	0
2021-11-03	30.920	30.920	30.920	30.920	30.920	0
2021-11-02	32.140	32.140	32.140	32.140	32.140	0
2021-11-01	31.810	31.810	31.810	31.810	31.810	0
2021-10-29	32.210	32.210	32.210	32.210	32.210	0
2021-10-28	32.420	32.420	32.420	32.420	32.420	0

← NewerPage 21 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.