Oncopeptides AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.664 | 1.841 | 1.664 | 1.664 | 1.664 | 400,000 |
| 2026-10-22 | 1.700 | 1.841 | 1.673 | 1.673 | 1.673 | 400,000 |
| 2026-10-21 | 1.723 | 1.841 | 1.701 | 1.701 | 1.701 | 400,000 |
| 2026-10-20 | 1.737 | 1.841 | 1.734 | 1.734 | 1.734 | 400,000 |
| 2026-10-19 | 1.797 | 1.841 | 1.728 | 1.728 | 1.728 | 400,000 |
| 2026-10-16 | 1.791 | 1.841 | 1.791 | 1.791 | 1.791 | 400,000 |
| 2026-10-15 | 1.745 | 1.745 | 1.725 | 1.725 | 1.725 | 89,180 |
| 2026-10-14 | 1.986 | 1.986 | 1.814 | 1.814 | 1.814 | 73,369 |
| 2026-10-13 | 2.421 | 2.460 | 2.322 | 2.322 | 2.322 | 74,867 |
| 2026-10-12 | 3.082 | 3.082 | 2.440 | 2.480 | 2.480 | 236,503 |
| 2026-10-09 | 2.033 | 3.022 | 2.022 | 2.945 | 2.945 | 29,116 |
| 2026-10-08 | 2.031 | 2.031 | 2.031 | 2.031 | 2.031 | 0 |
| 2026-10-07 | 2.086 | 2.216 | 2.066 | 2.066 | 2.066 | 478,824 |
| 2026-10-06 | 2.094 | 2.174 | 2.050 | 2.050 | 2.050 | 51,708 |
| 2026-10-05 | 2.054 | 2.054 | 2.054 | 2.054 | 2.054 | 0 |
| 2026-10-02 | 2.132 | 2.132 | 2.132 | 2.132 | 2.132 | 0 |
| 2026-10-01 | 2.197 | 2.197 | 2.197 | 2.197 | 2.197 | 0 |
| 2026-09-30 | 2.230 | 2.230 | 2.191 | 2.191 | 2.191 | 325 |
| 2026-09-29 | 2.312 | 2.312 | 2.224 | 2.235 | 2.235 | 26,336 |
| 2026-09-28 | 2.411 | 2.411 | 2.394 | 2.400 | 2.400 | 7,279 |
| 2026-09-25 | 2.469 | 2.500 | 2.469 | 2.469 | 2.469 | 2,515 |
| 2026-09-24 | 2.378 | 2.378 | 2.312 | 2.349 | 2.349 | 15,709 |
| 2026-09-23 | 2.486 | 2.586 | 2.408 | 2.412 | 2.412 | 52,263 |
| 2026-09-22 | 2.386 | 2.488 | 2.386 | 2.488 | 2.488 | 22,740 |
| 2026-09-21 | 2.140 | 2.140 | 2.131 | 2.136 | 2.136 | 16,779 |
| 2026-09-18 | 2.046 | 2.170 | 2.046 | 2.046 | 2.046 | 77,452 |
| 2026-09-17 | 1.740 | 1.752 | 1.740 | 1.740 | 1.740 | 120,806 |
| 2026-09-16 | 1.652 | 1.653 | 1.652 | 1.653 | 1.653 | 40,000 |
| 2026-09-15 | 1.624 | 1.624 | 1.623 | 1.623 | 1.623 | 485 |
| 2026-09-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-09-11 | 1.637 | 1.650 | 1.632 | 1.632 | 1.632 | 13,571 |
| 2026-09-10 | 1.657 | 1.670 | 1.638 | 1.638 | 1.638 | 54,500 |
| 2026-09-09 | 1.675 | 1.675 | 1.660 | 1.660 | 1.660 | 43,580 |
| 2026-09-08 | 1.696 | 1.696 | 1.696 | 1.696 | 1.696 | 20,000 |
| 2026-09-07 | 1.743 | 1.743 | 1.731 | 1.731 | 1.731 | 170,000 |
| 2026-09-04 | 1.869 | 1.869 | 1.773 | 1.795 | 1.795 | 145,650 |
| 2026-09-03 | 1.932 | 1.977 | 1.907 | 1.907 | 1.907 | 2,213 |
| 2026-09-02 | 1.917 | 1.917 | 1.917 | 1.917 | 1.917 | 0 |
| 2026-09-01 | 1.907 | 1.907 | 1.907 | 1.907 | 1.907 | 0 |
| 2026-08-28 | 1.993 | 1.993 | 1.993 | 1.993 | 1.993 | 0 |
| 2026-08-27 | 1.778 | 2.040 | 1.778 | 2.037 | 2.037 | 137,308 |
| 2026-08-26 | 1.700 | 1.715 | 1.700 | 1.700 | 1.700 | 3,690 |
| 2026-08-25 | 1.644 | 1.644 | 1.642 | 1.642 | 1.642 | 3,000 |
| 2026-08-24 | 1.654 | 1.654 | 1.654 | 1.654 | 1.654 | 0 |
| 2026-08-21 | 1.749 | 1.749 | 1.695 | 1.695 | 1.695 | 2,000 |
| 2026-08-20 | 1.776 | 1.832 | 1.731 | 1.731 | 1.731 | 34,736 |
| 2026-08-19 | 1.747 | 1.754 | 1.747 | 1.754 | 1.754 | 104 |
| 2026-08-18 | 1.696 | 1.712 | 1.696 | 1.712 | 1.712 | 19,421 |
| 2026-08-17 | 1.720 | 1.726 | 1.720 | 1.720 | 1.720 | 2,648 |
| 2026-08-14 | 1.579 | 1.579 | 1.579 | 1.579 | 1.579 | 0 |
| 2026-08-13 | 1.571 | 1.571 | 1.560 | 1.560 | 1.560 | 1,000 |
| 2026-08-12 | 1.593 | 1.593 | 1.582 | 1.587 | 1.587 | 24,943 |
| 2026-08-11 | 1.585 | 1.597 | 1.583 | 1.591 | 1.591 | 8,693 |
| 2026-08-10 | 1.593 | 1.593 | 1.584 | 1.593 | 1.593 | 11,258 |
| 2026-08-07 | 1.602 | 1.617 | 1.600 | 1.600 | 1.600 | 1,950 |
| 2026-08-06 | 1.606 | 1.606 | 1.604 | 1.606 | 1.606 | 40,000 |
| 2026-08-05 | 1.590 | 1.612 | 1.590 | 1.593 | 1.593 | 29,236 |
| 2026-08-04 | 1.575 | 1.595 | 1.566 | 1.595 | 1.595 | 12,078 |
| 2026-08-03 | 1.579 | 1.579 | 1.567 | 1.570 | 1.570 | 400 |
| 2026-07-31 | 1.597 | 1.597 | 1.586 | 1.597 | 1.597 | 1,286 |
Page 1 of 3 · 127 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.