Orexo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	16.310	16.310	16.310	16.310	16.310	0
2025-02-25	16.040	16.040	16.040	16.040	16.040	0
2025-02-24	16.290	16.290	16.290	16.290	16.290	0
2025-02-21	17.030	17.030	17.030	17.030	17.030	0
2025-02-20	16.800	16.800	16.800	16.800	16.800	0
2025-02-19	16.880	16.880	16.880	16.880	16.880	0
2025-02-18	17.110	17.110	17.110	17.110	17.110	0
2025-02-17	17.200	17.200	17.200	17.200	17.200	0
2025-02-14	16.540	16.540	16.540	16.540	16.540	0
2025-02-13	15.930	15.930	15.930	15.930	15.930	0
2025-02-12	16.520	16.520	16.520	16.520	16.520	0
2025-02-11	17.110	17.110	17.110	17.110	17.110	0
2025-02-10	18.000	18.000	18.000	18.000	18.000	0
2025-02-07	18.400	18.400	18.400	18.400	18.400	0
2025-02-06	18.690	18.690	18.690	18.690	18.690	0
2025-02-05	18.480	18.480	18.480	18.480	18.480	0
2025-02-04	18.250	18.250	18.250	18.250	18.250	0
2025-02-03	18.560	18.560	18.560	18.560	18.560	0
2025-01-31	18.900	18.900	18.900	18.900	18.900	0
2025-01-30	19.495	19.495	19.495	19.495	19.495	0
2025-01-29	18.330	18.330	18.330	18.330	18.330	0
2025-01-28	19.070	19.070	19.070	19.070	19.070	0
2025-01-27	19.010	19.010	19.010	19.010	19.010	0
2025-01-24	19.195	19.195	19.195	19.195	19.195	0
2025-01-23	19.585	19.585	19.585	19.585	19.585	0
2025-01-22	19.160	19.160	19.160	19.160	19.160	0
2025-01-21	19.685	19.685	19.685	19.685	19.685	0
2025-01-20	18.770	18.770	18.770	18.770	18.770	0
2025-01-17	18.860	18.860	18.860	18.860	18.860	0
2025-01-16	19.050	19.050	19.050	19.050	19.050	0
2025-01-15	19.440	19.440	19.440	19.440	19.440	0
2025-01-14	19.195	19.195	19.195	19.195	19.195	0
2025-01-13	19.640	19.640	19.640	19.640	19.640	0
2025-01-10	19.010	19.010	19.010	19.010	19.010	0
2025-01-09	18.650	18.650	18.650	18.650	18.650	0
2025-01-08	18.580	18.580	18.580	18.580	18.580	0
2025-01-07	18.820	18.820	18.820	18.820	18.820	0
2025-01-06	18.120	18.120	18.120	18.120	18.120	0
2025-01-03	18.120	18.120	18.120	18.120	18.120	0
2025-01-02	17.970	17.970	17.970	17.970	17.970	0
2024-12-31	17.570	17.570	17.570	17.570	17.570	0
2024-12-30	17.570	17.570	17.570	17.570	17.570	0
2024-12-27	17.490	17.490	17.490	17.490	17.490	0
2024-12-24	17.970	17.970	17.970	17.970	17.970	0
2024-12-23	17.970	17.970	17.970	17.970	17.970	0
2024-12-20	18.800	18.800	18.800	18.800	18.800	0
2024-12-19	19.395	19.395	19.395	19.395	19.395	0
2024-12-18	20.535	20.535	20.535	20.535	20.535	0
2024-12-17	21.875	22.300	21.875	21.875	21.875	500
2024-12-16	20.480	20.480	20.480	20.480	20.480	0
2024-12-13	16.800	16.800	16.800	16.800	16.800	0
2024-12-12	17.920	17.950	17.920	17.950	17.950	600
2024-12-11	17.320	17.600	17.320	17.600	17.600	500
2024-12-10	15.810	15.810	15.810	15.810	15.810	0
2024-12-09	15.490	15.490	15.490	15.490	15.490	0
2024-12-06	15.050	15.050	15.050	15.050	15.050	0
2024-12-05	14.730	14.730	14.730	14.730	14.730	0
2024-12-04	14.920	14.920	14.920	14.920	14.920	0
2024-12-03	14.420	14.420	14.420	14.420	14.420	0
2024-12-02	13.780	13.780	13.780	13.780	13.780	0

← NewerPage 8 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.