Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	27.450	28.200	26.550	28.200	28.200	389
2026-02-05	27.925	28.250	27.000	27.000	27.000	910
2026-02-04	29.575	29.575	29.575	29.575	29.575	0
2026-02-03	29.625	30.000	29.200	30.000	30.000	255
2026-02-02	29.775	29.775	29.775	29.775	29.775	0
2026-01-30	30.625	30.625	30.625	30.625	30.625	0
2026-01-29	30.250	30.250	30.250	30.250	30.250	0
2026-01-28	31.150	31.150	31.150	31.150	31.150	0
2026-01-27	31.675	31.675	31.675	31.675	31.675	4,229
2026-01-26	32.200	32.200	32.200	32.200	32.200	4,229
2026-01-23	31.925	31.925	31.925	31.925	31.925	4,229
2026-01-22	30.400	30.400	30.400	30.400	30.400	4,229
2026-01-21	30.200	30.200	30.200	30.200	30.200	0
2026-01-20	30.675	30.675	30.675	30.675	30.675	0
2026-01-19	30.575	30.575	30.575	30.575	30.575	0
2026-01-16	32.300	32.300	31.575	31.575	31.575	3
2026-01-15	31.800	31.800	31.800	31.800	31.800	317
2026-01-14	31.925	31.925	31.925	31.925	31.925	0
2026-01-13	34.000	34.000	34.000	34.000	34.000	0
2026-01-12	34.150	34.150	34.150	34.150	34.150	0
2026-01-09	34.575	34.575	34.575	34.575	34.575	0
2026-01-08	35.150	35.500	34.575	34.575	34.575	19,920
2026-01-07	34.775	34.775	34.775	34.775	34.775	0
2026-01-06	31.725	31.725	31.725	31.725	31.725	0
2026-01-05	31.725	31.725	31.725	31.725	31.725	0
2026-01-02	31.725	31.725	31.725	31.725	31.725	0
2025-12-31	29.925	29.925	29.925	29.925	29.925	0
2025-12-30	28.650	29.925	28.650	29.925	29.925	357
2025-12-29	27.875	27.875	27.875	27.875	27.875	0
2025-12-24	27.250	27.250	27.250	27.250	27.250	0
2025-12-23	30.950	30.950	27.250	27.250	27.250	10,057
2025-12-22	24.200	24.200	24.200	24.200	24.200	50
2025-12-19	23.575	23.575	23.575	23.575	23.575	0
2025-12-18	23.150	23.150	22.950	23.150	23.150	135
2025-12-17	23.525	23.525	23.525	23.525	23.525	0
2025-12-16	23.875	23.875	23.875	23.875	23.875	0
2025-12-15	25.000	25.000	25.000	25.000	25.000	0
2025-12-12	24.625	24.625	24.625	24.625	24.625	0
2025-12-11	24.525	24.525	24.525	24.525	24.525	0
2025-12-10	24.150	24.150	24.150	24.150	24.150	0
2025-12-09	24.250	24.450	24.250	24.250	24.250	99
2025-12-08	24.725	24.725	24.725	24.725	24.725	0
2025-12-05	24.525	24.525	24.525	24.525	24.525	0
2025-12-04	25.625	25.625	25.625	25.625	25.625	0
2025-12-03	25.675	25.675	25.675	25.675	25.675	0
2025-12-02	25.775	25.775	25.775	25.775	25.775	0
2025-12-01	25.625	25.625	25.625	25.625	25.625	0
2025-11-28	25.825	25.825	25.825	25.825	25.825	0
2025-11-27	26.350	26.350	26.350	26.350	26.350	0
2025-11-26	26.525	26.525	26.525	26.525	26.525	0
2025-11-25	26.625	26.625	26.625	26.625	26.625	0
2025-11-24	26.525	26.525	26.525	26.525	26.525	0
2025-11-21	26.450	26.450	26.450	26.450	26.450	0
2025-11-20	27.350	27.350	27.150	27.350	27.350	249
2025-11-19	27.350	27.350	27.350	27.350	27.350	0
2025-11-18	26.775	26.775	26.775	26.775	26.775	0
2025-11-17	27.675	27.675	27.675	27.675	27.675	0
2025-11-14	28.775	28.775	28.775	28.775	28.775	0
2025-11-13	28.050	28.250	28.050	28.250	28.250	277
2025-11-12	27.850	27.850	27.525	27.525	27.525	551

← NewerPage 4 of 22 · 1,262 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.