Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	15.360	15.360	15.360	15.360	15.360	0
2025-05-23	15.260	15.260	15.260	15.260	15.260	0
2025-05-22	15.070	15.070	15.070	15.070	15.070	0
2025-05-21	14.460	14.460	14.460	14.460	14.460	0
2025-05-20	14.060	14.060	14.060	14.060	14.060	0
2025-05-19	13.870	13.870	13.870	13.870	13.870	0
2025-05-16	14.120	14.120	14.120	14.120	14.120	0
2025-05-15	14.210	14.210	14.210	14.210	14.210	0
2025-05-14	14.650	14.650	14.650	14.650	14.650	0
2025-05-13	14.380	14.400	14.380	14.400	14.400	129
2025-05-12	14.610	14.610	14.610	14.610	14.610	0
2025-05-09	14.980	14.980	14.540	14.540	14.540	2,000
2025-05-08	15.240	15.240	15.240	15.240	15.240	0
2025-05-07	14.770	14.770	14.770	14.770	14.770	0
2025-05-06	14.540	14.540	14.540	14.540	14.540	0
2025-05-02	14.920	14.920	14.920	14.920	14.920	0
2025-05-01	14.770	14.770	14.770	14.770	14.770	0
2025-04-30	14.770	14.770	14.770	14.770	14.770	0
2025-04-29	14.770	14.770	14.770	14.770	14.770	0
2025-04-28	14.290	14.290	14.290	14.290	14.290	0
2025-04-25	13.940	13.940	13.890	13.890	13.890	150
2025-04-24	13.970	13.970	13.970	13.970	13.970	0
2025-04-23	13.930	14.380	13.930	13.930	13.930	505
2025-04-22	13.780	13.780	13.780	13.780	13.780	0
2025-04-17	13.810	13.810	13.810	13.810	13.810	0
2025-04-16	14.770	14.980	14.560	14.560	14.560	2,900
2025-04-15	14.180	14.180	14.180	14.180	14.180	0
2025-04-14	14.120	14.120	14.120	14.120	14.120	0
2025-04-11	13.600	13.600	13.600	13.600	13.600	0
2025-04-10	14.020	14.020	14.020	14.020	14.020	0
2025-04-09	12.900	12.900	12.900	12.900	12.900	0
2025-04-08	13.760	13.760	13.760	13.760	13.760	0
2025-04-07	13.810	13.810	13.810	13.810	13.810	0
2025-04-04	14.690	14.690	14.690	14.690	14.690	0
2025-04-03	14.000	14.000	14.000	14.000	14.000	0
2025-04-02	14.440	14.440	14.440	14.440	14.440	0
2025-04-01	14.060	14.060	14.060	14.060	14.060	0
2025-03-31	14.540	14.540	14.540	14.540	14.540	0
2025-03-28	14.420	14.420	14.420	14.420	14.420	0
2025-03-27	14.610	14.610	14.610	14.610	14.610	0
2025-03-26	15.030	15.030	15.030	15.030	15.030	0
2025-03-25	15.220	15.220	15.220	15.220	15.220	0
2025-03-24	15.220	15.220	15.220	15.220	15.220	0
2025-03-21	15.010	15.010	15.010	15.010	15.010	0
2025-03-20	14.610	14.610	14.610	14.610	14.610	0
2025-03-19	14.670	14.670	14.670	14.670	14.670	0
2025-03-18	14.690	14.690	14.690	14.690	14.690	0
2025-03-17	14.670	14.670	14.670	14.670	14.670	0
2025-03-14	14.920	14.920	14.920	14.920	14.920	0
2025-03-13	14.960	14.960	14.960	14.960	14.960	0
2025-03-12	15.050	15.050	15.050	15.050	15.050	0
2025-03-11	15.410	15.410	15.410	15.410	15.410	0
2025-03-10	15.550	15.550	15.550	15.550	15.550	0
2025-03-07	15.870	15.870	15.870	15.870	15.870	0
2025-03-06	15.910	15.910	15.910	15.910	15.910	0
2025-03-05	16.040	16.040	16.040	16.040	16.040	0
2025-03-04	15.830	15.830	15.830	15.830	15.830	0
2025-03-03	16.230	16.740	16.230	16.230	16.230	3,904
2025-02-28	16.400	16.400	16.400	16.400	16.400	0
2025-02-27	16.400	16.400	16.400	16.400	16.400	0

← NewerPage 7 of 22 · 1,263 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.