Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.200	29.200	29.200	29.200	29.200	0
2025-11-10	28.100	28.100	28.100	28.100	28.100	0
2025-11-07	27.000	27.000	27.000	27.000	27.000	0
2025-11-06	26.900	26.900	26.100	26.100	26.100	50
2025-11-05	26.875	26.875	26.875	26.875	26.875	0
2025-11-04	26.350	26.350	26.350	26.350	26.350	0
2025-11-03	27.450	27.450	27.450	27.450	27.450	0
2025-10-31	27.725	27.725	27.725	27.725	27.725	0
2025-10-30	28.150	28.150	28.150	28.150	28.150	0
2025-10-29	27.900	28.050	27.900	28.000	28.000	522
2025-10-28	26.400	26.400	26.400	26.400	26.400	0
2025-10-27	28.250	28.250	28.250	28.250	28.250	0
2025-10-24	27.925	27.925	27.400	27.925	27.925	450
2025-10-23	30.950	30.950	29.800	30.000	30.000	18,393
2025-10-22	38.050	38.100	38.050	38.100	38.100	725
2025-10-21	38.300	38.300	38.300	38.300	38.300	0
2025-10-20	39.825	39.825	39.825	39.825	39.825	0
2025-10-17	38.350	38.350	38.350	38.350	38.350	0
2025-10-16	38.350	38.350	38.350	38.350	38.350	0
2025-10-15	38.400	38.400	38.250	38.400	38.400	2,200
2025-10-14	40.050	40.050	40.050	40.050	40.050	0
2025-10-13	41.200	41.200	41.200	41.200	41.200	0
2025-10-10	40.625	40.625	40.625	40.625	40.625	0
2025-10-09	40.575	40.575	40.575	40.575	40.575	0
2025-10-08	38.875	38.875	38.875	38.875	38.875	0
2025-10-07	38.200	39.100	38.200	39.100	39.100	2
2025-10-06	36.300	36.300	36.300	36.300	36.300	0
2025-10-03	38.450	38.450	38.450	38.450	38.450	0
2025-10-02	34.200	34.200	34.200	34.200	34.200	0
2025-10-01	33.000	33.000	32.975	33.000	33.000	10
2025-09-30	33.450	33.450	32.950	33.450	33.450	426
2025-09-29	30.525	30.525	30.525	30.525	30.525	0
2025-09-26	28.400	28.400	28.400	28.400	28.400	0
2025-09-25	29.625	29.625	29.625	29.625	29.625	0
2025-09-24	29.100	30.100	29.100	30.100	30.100	474
2025-09-23	29.000	29.000	29.000	29.000	29.000	0
2025-09-22	28.000	28.000	28.000	28.000	28.000	0
2025-09-19	28.350	28.350	28.350	28.350	28.350	0
2025-09-18	27.350	27.350	27.350	27.350	27.350	0
2025-09-17	27.300	27.300	27.300	27.300	27.300	0
2025-09-16	27.575	27.575	27.575	27.575	27.575	0
2025-09-15	27.100	27.100	27.100	27.100	27.100	0
2025-09-12	25.000	25.000	25.000	25.000	25.000	0
2025-09-11	24.000	24.000	24.000	24.000	24.000	0
2025-09-10	24.575	24.575	24.575	24.575	24.575	0
2025-09-09	24.450	24.450	24.450	24.450	24.450	0
2025-09-08	23.625	23.625	23.625	23.625	23.625	0
2025-09-05	23.400	23.400	23.400	23.400	23.400	0
2025-09-04	20.345	20.345	20.345	20.345	20.345	0
2025-09-03	20.290	20.290	20.290	20.290	20.290	0
2025-09-02	20.545	20.545	20.545	20.545	20.545	0
2025-09-01	21.050	21.050	21.050	21.050	21.050	0
2025-08-29	20.815	21.200	20.815	20.815	20.815	357
2025-08-28	21.050	21.050	21.050	21.050	21.050	0
2025-08-27	20.735	20.950	20.590	20.590	20.590	80
2025-08-26	20.625	20.625	20.625	20.625	20.625	0
2025-08-22	20.815	20.815	20.815	20.815	20.815	0
2025-08-21	20.825	20.900	20.825	20.825	20.825	2,000
2025-08-20	21.015	21.200	20.905	20.905	20.905	1,988
2025-08-19	20.545	20.545	20.545	20.545	20.545	0

← NewerPage 5 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.