Orexo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 0 |
| 2024-11-28 | 12.140 | 12.140 | 12.140 | 12.140 | 12.140 | 0 |
| 2024-11-27 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 0 |
| 2024-11-26 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-11-25 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2024-11-22 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-11-21 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2024-11-20 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-11-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-11-18 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 0 |
| 2024-11-15 | 9.855 | 9.855 | 9.855 | 9.855 | 9.855 | 0 |
| 2024-11-14 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-11-13 | 10.115 | 10.115 | 10.115 | 10.115 | 10.115 | 0 |
| 2024-11-12 | 10.155 | 10.155 | 10.155 | 10.155 | 10.155 | 0 |
| 2024-11-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-08 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 0 |
| 2024-11-07 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 0 |
| 2024-11-06 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-11-05 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 0 |
| 2024-11-04 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2024-11-01 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2024-10-31 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2024-10-30 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2024-10-29 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-10-28 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2024-10-25 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 0 |
| 2024-10-24 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2024-10-23 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 0 |
| 2024-10-22 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 0 |
| 2024-10-21 | 13.890 | 13.890 | 13.890 | 13.890 | 13.890 | 0 |
| 2024-10-18 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 0 |
| 2024-10-17 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-10-16 | 13.760 | 13.760 | 13.760 | 13.760 | 13.760 | 0 |
| 2024-10-15 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 0 |
| 2024-10-14 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 0 |
| 2024-10-11 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2024-10-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-10-09 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 0 |
| 2024-10-08 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 0 |
| 2024-10-07 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 0 |
| 2024-10-04 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 0 |
| 2024-10-03 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-10-02 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 0 |
| 2024-10-01 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 0 |
| 2024-09-30 | 13.720 | 13.720 | 13.720 | 13.720 | 13.720 | 0 |
| 2024-09-27 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 0 |
| 2024-09-26 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | 0 |
| 2024-09-25 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | 0 |
| 2024-09-24 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 0 |
| 2024-09-23 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 0 |
| 2024-09-20 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2024-09-19 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 0 |
| 2024-09-18 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-09-17 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2024-09-16 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 0 |
| 2024-09-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-09-12 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-09-11 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 0 |
| 2024-09-10 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 0 |
| 2024-09-09 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 0 |
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.