Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	18.400	18.400	18.400	18.400	18.400	0
2026-05-05	18.920	18.920	18.920	18.920	18.920	0
2026-05-01	18.350	18.350	18.350	18.350	18.350	0
2026-04-30	18.350	18.350	18.350	18.350	18.350	0
2026-04-29	18.630	18.630	18.500	18.630	18.630	45
2026-04-28	18.690	18.690	18.690	18.690	18.690	0
2026-04-27	20.000	20.000	20.000	20.000	20.000	0
2026-04-24	19.955	19.955	19.955	19.955	19.955	0
2026-04-23	20.355	20.355	20.355	20.355	20.355	0
2026-04-22	20.715	20.715	20.650	20.715	20.715	10,200
2026-04-21	21.100	21.100	21.100	21.100	21.100	0
2026-04-20	20.905	20.905	20.905	20.905	20.905	0
2026-04-17	20.780	20.780	20.780	20.780	20.780	0
2026-04-16	20.390	20.600	20.390	20.390	20.390	434
2026-04-15	20.480	20.480	20.480	20.480	20.480	0
2026-04-14	20.670	20.670	20.250	20.670	20.670	571
2026-04-13	20.435	20.750	20.110	20.110	20.110	107
2026-04-10	20.925	20.925	20.925	20.925	20.925	0
2026-04-09	20.635	20.635	20.635	20.635	20.635	0
2026-04-08	20.900	20.900	20.825	20.825	20.825	1,501
2026-04-07	20.345	20.345	20.345	20.345	20.345	0
2026-04-02	21.250	21.250	21.250	21.250	21.250	0
2026-04-01	21.250	21.250	21.250	21.250	21.250	0
2026-03-31	21.775	21.775	21.775	21.775	21.775	0
2026-03-30	21.775	21.775	21.775	21.775	21.775	0
2026-03-27	22.100	22.100	22.100	22.100	22.100	0
2026-03-26	22.450	22.450	22.450	22.450	22.450	0
2026-03-25	22.575	22.575	22.575	22.575	22.575	0
2026-03-24	22.100	22.550	21.650	21.650	21.650	26,929
2026-03-23	22.575	22.575	22.575	22.575	22.575	0
2026-03-20	22.300	22.300	22.300	22.300	22.300	0
2026-03-19	22.675	22.675	22.675	22.675	22.675	0
2026-03-18	23.200	23.200	23.200	23.200	23.200	0
2026-03-17	23.825	23.825	23.700	23.825	23.825	5,000
2026-03-16	24.000	24.000	24.000	24.000	24.000	0
2026-03-13	24.625	24.625	24.625	24.625	24.625	0
2026-03-12	23.900	23.900	23.875	23.875	23.875	188
2026-03-11	24.875	24.875	24.875	24.875	24.875	0
2026-03-10	24.875	24.875	24.875	24.875	24.875	0
2026-03-09	25.000	25.000	24.925	24.925	24.925	17,105
2026-03-06	25.350	25.350	25.350	25.350	25.350	0
2026-03-05	26.400	26.400	26.400	26.400	26.400	0
2026-03-04	26.400	26.400	26.400	26.400	26.400	0
2026-03-03	26.450	26.450	26.450	26.450	26.450	0
2026-03-02	27.300	27.300	27.300	27.300	27.300	0
2026-02-27	27.825	27.825	27.825	27.825	27.825	0
2026-02-26	26.250	26.250	26.250	26.250	26.250	0
2026-02-25	26.150	26.150	26.150	26.150	26.150	0
2026-02-24	26.000	26.000	25.750	26.000	26.000	4,000
2026-02-23	26.550	26.550	26.250	26.250	26.250	299
2026-02-20	26.725	26.725	26.725	26.725	26.725	0
2026-02-19	26.300	26.300	26.300	26.300	26.300	0
2026-02-18	26.050	26.050	26.050	26.050	26.050	0
2026-02-17	26.200	26.200	26.000	26.000	26.000	402
2026-02-16	28.100	28.100	28.100	28.100	28.100	0
2026-02-13	27.575	27.575	27.575	27.575	27.575	0
2026-02-12	28.250	28.250	28.250	28.250	28.250	284
2026-02-11	28.850	28.850	28.350	28.350	28.350	558
2026-02-10	29.500	29.625	29.500	29.625	29.625	2,116
2026-02-09	29.200	29.700	29.200	29.700	29.700	676

← NewerPage 3 of 5 · 252 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.