Oncopeptides AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.587 | 1.587 | 1.582 | 1.587 | 1.587 | 5,556 |
| 2026-07-29 | 1.602 | 1.605 | 1.599 | 1.605 | 1.605 | 928 |
| 2026-07-28 | 1.619 | 1.619 | 1.605 | 1.605 | 1.605 | 6,693 |
| 2026-07-27 | 1.601 | 1.637 | 1.601 | 1.618 | 1.618 | 19,980 |
| 2026-07-24 | 1.582 | 1.595 | 1.575 | 1.581 | 1.581 | 21,195 |
| 2026-07-23 | 1.584 | 1.584 | 1.565 | 1.584 | 1.584 | 15,000 |
| 2026-07-22 | 1.619 | 1.619 | 1.618 | 1.619 | 1.619 | 1,936 |
| 2026-07-21 | 1.569 | 1.616 | 1.569 | 1.616 | 1.616 | 51,404 |
| 2026-07-20 | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | 2,370 |
| 2026-07-17 | 1.596 | 1.596 | 1.596 | 1.596 | 1.596 | 0 |
| 2026-07-16 | 1.605 | 1.609 | 1.570 | 1.609 | 1.609 | 52,010 |
| 2026-07-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-14 | 1.584 | 1.595 | 1.582 | 1.595 | 1.595 | 3,902 |
| 2026-07-13 | 1.591 | 1.607 | 1.587 | 1.604 | 1.604 | 11,942 |
| 2026-07-10 | 1.580 | 1.608 | 1.576 | 1.608 | 1.608 | 8,175 |
| 2026-07-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-08 | 1.600 | 1.600 | 1.591 | 1.600 | 1.600 | 2,000 |
| 2026-07-07 | 1.633 | 1.633 | 1.633 | 1.633 | 1.633 | 0 |
| 2026-07-06 | 1.657 | 1.657 | 1.647 | 1.657 | 1.657 | 40,000 |
| 2026-07-03 | 1.668 | 1.673 | 1.668 | 1.673 | 1.673 | 2,603 |
| 2026-07-02 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 0 |
| 2026-07-01 | 1.636 | 1.636 | 1.618 | 1.636 | 1.636 | 3,394 |
| 2026-06-30 | 1.620 | 1.620 | 1.613 | 1.620 | 1.620 | 5,475 |
| 2026-06-29 | 1.648 | 1.664 | 1.619 | 1.619 | 1.619 | 16,751 |
| 2026-06-26 | 1.618 | 1.645 | 1.580 | 1.627 | 1.627 | 62,840 |
| 2026-06-25 | 1.623 | 1.623 | 1.604 | 1.623 | 1.623 | 1,628 |
| 2026-06-24 | 1.622 | 1.622 | 1.583 | 1.621 | 1.621 | 21,210 |
| 2026-06-23 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 0 |
| 2026-06-22 | 1.645 | 1.695 | 1.592 | 1.695 | 1.695 | 9,856 |
| 2026-06-19 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 0 |
| 2026-06-18 | 1.665 | 1.665 | 1.645 | 1.645 | 1.645 | 1,284 |
| 2026-06-17 | 1.608 | 1.648 | 1.601 | 1.648 | 1.648 | 1,025 |
| 2026-06-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-06-15 | 1.715 | 1.715 | 1.683 | 1.715 | 1.715 | 5,988 |
| 2026-06-12 | 1.741 | 1.800 | 1.737 | 1.771 | 1.771 | 56,104 |
| 2026-06-11 | 1.708 | 1.729 | 1.685 | 1.692 | 1.692 | 8,066 |
| 2026-06-10 | 1.698 | 1.714 | 1.690 | 1.705 | 1.705 | 21,968 |
| 2026-06-09 | 1.723 | 1.750 | 1.694 | 1.694 | 1.694 | 25,836 |
| 2026-06-08 | 1.722 | 1.722 | 1.633 | 1.718 | 1.718 | 32,264 |
| 2026-06-05 | 1.752 | 1.752 | 1.695 | 1.695 | 1.695 | 15,330 |
| 2026-06-04 | 1.731 | 1.754 | 1.731 | 1.754 | 1.754 | 1,079 |
| 2026-06-03 | 1.761 | 1.761 | 1.745 | 1.754 | 1.754 | 15,709 |
| 2026-06-02 | 1.827 | 1.842 | 1.780 | 1.789 | 1.789 | 43,287 |
| 2026-06-01 | 1.824 | 1.824 | 1.824 | 1.824 | 1.824 | 0 |
| 2026-05-29 | 1.857 | 1.857 | 1.823 | 1.823 | 1.823 | 4,952 |
| 2026-05-28 | 1.997 | 1.997 | 1.923 | 1.923 | 1.923 | 106,494 |
| 2026-05-27 | 2.002 | 2.080 | 2.002 | 2.026 | 2.026 | 235,000 |
| 2026-05-26 | 1.829 | 2.026 | 1.826 | 1.847 | 1.847 | 93,000 |
| 2026-05-22 | 1.730 | 1.730 | 1.629 | 1.633 | 1.633 | 7,300 |
| 2026-05-21 | 2.000 | 2.012 | 1.827 | 1.831 | 1.831 | 104,337 |
| 2026-05-20 | 1.959 | 1.986 | 1.780 | 1.986 | 1.986 | 125,711 |
| 2026-05-19 | 1.977 | 2.022 | 1.977 | 2.022 | 2.022 | 17,732 |
| 2026-05-18 | 1.722 | 1.782 | 1.600 | 1.712 | 1.712 | 60,725 |
| 2026-05-15 | 1.757 | 1.808 | 1.630 | 1.692 | 1.692 | 50,680 |
| 2026-05-14 | 1.271 | 1.271 | 1.271 | 1.271 | 1.271 | 0 |
| 2026-05-13 | 1.411 | 1.775 | 1.271 | 1.271 | 1.271 | 2,612,172 |
| 2026-05-12 | 1.287 | 1.299 | 1.268 | 1.268 | 1.268 | 12,870 |
| 2026-05-11 | 1.302 | 1.340 | 1.280 | 1.280 | 1.280 | 14,613 |
| 2026-05-08 | 1.295 | 1.295 | 1.267 | 1.295 | 1.295 | 58,334 |
| 2026-05-07 | 1.308 | 1.333 | 1.291 | 1.302 | 1.302 | 45,167 |
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.