Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	20.525	20.525	20.500	20.525	20.525	2,788
2025-08-15	19.920	19.920	19.920	19.920	19.920	0
2025-08-14	20.155	20.400	20.155	20.155	20.155	3,000
2025-08-13	19.495	19.495	19.495	19.495	19.495	0
2025-08-12	20.155	20.155	20.155	20.155	20.155	0
2025-08-11	20.255	20.255	20.255	20.255	20.255	0
2025-08-08	20.000	20.000	20.000	20.000	20.000	0
2025-08-07	20.245	20.600	20.245	20.245	20.245	371
2025-08-06	20.345	20.345	20.345	20.345	20.345	0
2025-08-05	20.145	20.145	20.145	20.145	20.145	0
2025-08-04	20.480	20.480	20.480	20.480	20.480	0
2025-08-01	20.815	20.815	20.600	20.815	20.815	2,000
2025-07-31	21.200	21.200	21.200	21.200	21.200	0
2025-07-30	21.400	21.400	21.250	21.250	21.250	2,000
2025-07-29	21.350	21.350	21.350	21.350	21.350	0
2025-07-28	21.625	21.625	21.625	21.625	21.625	0
2025-07-25	21.200	21.200	21.200	21.200	21.200	0
2025-07-24	20.525	20.525	20.525	20.525	20.525	0
2025-07-23	20.715	21.200	20.715	20.715	20.715	1,000
2025-07-22	19.640	19.640	19.640	19.640	19.640	0
2025-07-21	19.050	19.050	19.050	19.050	19.050	0
2025-07-18	19.205	19.205	19.205	19.205	19.205	0
2025-07-17	19.195	19.195	19.195	19.195	19.195	0
2025-07-16	18.840	18.840	18.840	18.840	18.840	0
2025-07-15	20.245	20.400	20.245	20.245	20.245	1,285
2025-07-14	19.430	19.430	19.430	19.430	19.430	0
2025-07-11	20.065	20.100	20.065	20.065	20.065	2,000
2025-07-10	20.000	20.000	20.000	20.000	20.000	0
2025-07-09	19.865	19.865	19.865	19.865	19.865	0
2025-07-08	19.965	19.980	19.965	19.965	19.965	470
2025-07-07	19.720	19.720	19.720	19.720	19.720	0
2025-07-04	19.620	19.620	19.620	19.620	19.620	0
2025-07-03	20.020	20.020	20.020	20.020	20.020	0
2025-07-02	19.675	19.675	19.675	19.675	19.675	0
2025-07-01	19.875	19.875	19.875	19.875	19.875	0
2025-06-30	19.140	21.050	19.140	21.050	21.050	630
2025-06-27	18.840	18.840	18.840	18.840	18.840	0
2025-06-26	19.395	19.560	19.395	19.395	19.395	1
2025-06-25	19.575	19.575	19.575	19.575	19.575	0
2025-06-24	19.575	19.575	19.575	19.575	19.575	0
2025-06-23	19.150	19.150	19.150	19.150	19.150	0
2025-06-20	19.485	19.485	19.485	19.485	19.485	0
2025-06-19	19.485	19.485	19.485	19.485	19.485	0
2025-06-18	19.910	19.910	19.910	19.910	19.910	0
2025-06-17	19.875	19.875	19.875	19.875	19.875	0
2025-06-16	19.720	19.720	19.720	19.720	19.720	0
2025-06-13	19.630	19.630	19.560	19.630	19.630	2,000
2025-06-12	20.210	20.210	20.150	20.210	20.210	1,222
2025-06-11	20.290	20.290	20.290	20.290	20.290	0
2025-06-10	19.395	19.780	19.295	19.295	19.295	1,208
2025-06-09	19.320	19.400	19.320	19.385	19.385	4,241
2025-06-06	18.020	18.020	18.020	18.020	18.020	0
2025-06-05	18.020	18.300	18.020	18.020	18.020	1,000
2025-06-04	16.670	16.670	16.670	16.670	16.670	0
2025-06-03	15.890	15.890	15.890	15.890	15.890	0
2025-06-02	15.360	15.360	15.360	15.360	15.360	0
2025-05-30	14.770	14.770	14.770	14.770	14.770	0
2025-05-29	15.360	15.360	15.360	15.360	15.360	0
2025-05-28	15.360	15.360	15.360	15.360	15.360	0
2025-05-27	15.360	15.360	15.360	15.360	15.360	0

← NewerPage 6 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.