Oncopeptides AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.287 | 1.287 | 1.287 | 1.287 | 1.287 | 0 |
| 2026-05-05 | 1.291 | 1.330 | 1.280 | 1.323 | 1.323 | 32,247 |
| 2026-05-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-30 | 1.305 | 1.305 | 1.273 | 1.300 | 1.300 | 51,878 |
| 2026-04-29 | 1.369 | 1.369 | 1.309 | 1.332 | 1.332 | 39,753 |
| 2026-04-28 | 1.371 | 1.371 | 1.351 | 1.367 | 1.367 | 86,834 |
| 2026-04-27 | 1.356 | 1.407 | 1.349 | 1.407 | 1.407 | 16,133 |
| 2026-04-24 | 1.354 | 1.360 | 1.354 | 1.354 | 1.354 | 15,644 |
| 2026-04-23 | 1.357 | 1.376 | 1.357 | 1.376 | 1.376 | 12,975 |
| 2026-04-22 | 1.367 | 1.367 | 1.367 | 1.367 | 1.367 | 0 |
| 2026-04-21 | 1.362 | 1.362 | 1.357 | 1.362 | 1.362 | 2,690 |
| 2026-04-20 | 1.365 | 1.365 | 1.362 | 1.362 | 1.362 | 7,822 |
| 2026-04-17 | 1.406 | 1.448 | 1.402 | 1.440 | 1.440 | 107,086 |
| 2026-04-16 | 1.411 | 1.411 | 1.390 | 1.411 | 1.411 | 863,341 |
| 2026-04-15 | 1.430 | 1.430 | 1.391 | 1.391 | 1.391 | 733,884 |
| 2026-04-14 | 1.411 | 1.454 | 1.411 | 1.454 | 1.454 | 732,363 |
| 2026-04-13 | 1.352 | 1.352 | 1.339 | 1.352 | 1.352 | 10,391 |
| 2026-04-10 | 1.372 | 1.372 | 1.362 | 1.371 | 1.371 | 3,417 |
| 2026-04-09 | 1.398 | 1.398 | 1.365 | 1.376 | 1.376 | 19,627 |
| 2026-04-08 | 1.391 | 1.410 | 1.391 | 1.402 | 1.402 | 51,815 |
| 2026-04-07 | 1.421 | 1.421 | 1.354 | 1.354 | 1.354 | 6,080 |
| 2026-04-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-04-01 | 1.450 | 1.453 | 1.450 | 1.450 | 1.450 | 2,550 |
| 2026-03-31 | 1.399 | 1.399 | 1.395 | 1.395 | 1.395 | 1,497 |
| 2026-03-30 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2026-03-27 | 1.448 | 1.448 | 1.414 | 1.414 | 1.414 | 8,077 |
| 2026-03-26 | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | 0 |
| 2026-03-25 | 1.460 | 1.460 | 1.410 | 1.437 | 1.437 | 140,859 |
| 2026-03-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 50 |
| 2026-03-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2026-03-20 | 1.511 | 1.511 | 1.511 | 1.511 | 1.511 | 0 |
| 2026-03-19 | 1.526 | 1.526 | 1.526 | 1.526 | 1.526 | 0 |
| 2026-03-18 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2026-03-17 | 1.608 | 1.717 | 1.608 | 1.717 | 1.717 | 114,500 |
| 2026-03-16 | 1.541 | 1.541 | 1.541 | 1.541 | 1.541 | 0 |
| 2026-03-13 | 1.648 | 1.740 | 1.568 | 1.568 | 1.568 | 119,940 |
| 2026-03-12 | 1.634 | 1.709 | 1.634 | 1.709 | 1.709 | 126,119 |
| 2026-03-11 | 1.598 | 1.598 | 1.574 | 1.574 | 1.574 | 267,585 |
| 2026-03-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 90,000 |
| 2026-03-09 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 0 |
| 2026-03-06 | 1.597 | 1.597 | 1.588 | 1.591 | 1.591 | 178,000 |
| 2026-03-05 | 1.606 | 1.608 | 1.606 | 1.608 | 1.608 | 52,417 |
| 2026-03-04 | 1.591 | 1.660 | 1.584 | 1.623 | 1.623 | 44,992 |
| 2026-03-03 | 1.612 | 1.622 | 1.605 | 1.620 | 1.620 | 2,088 |
| 2026-03-02 | 1.658 | 1.658 | 1.648 | 1.648 | 1.648 | 3,238 |
| 2026-02-27 | 1.740 | 1.740 | 1.692 | 1.707 | 1.707 | 218,089 |
| 2026-02-26 | 1.797 | 1.812 | 1.790 | 1.797 | 1.797 | 36,751 |
| 2026-02-25 | 1.797 | 1.855 | 1.760 | 1.810 | 1.810 | 123,709 |
| 2026-02-24 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 196 |
| 2026-02-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-02-20 | 1.772 | 1.858 | 1.772 | 1.858 | 1.858 | 1,583 |
| 2026-02-19 | 1.949 | 1.950 | 1.717 | 1.717 | 1.717 | 571,895 |
| 2026-02-18 | 2.778 | 2.778 | 2.778 | 2.778 | 2.778 | 0 |
| 2026-02-17 | 2.835 | 2.835 | 2.768 | 2.768 | 2.768 | 2,215 |
| 2026-02-16 | 2.878 | 2.878 | 2.878 | 2.878 | 2.878 | 0 |
| 2026-02-13 | 2.775 | 2.930 | 2.775 | 2.930 | 2.930 | 28,513 |
| 2026-02-12 | 2.740 | 2.840 | 2.725 | 2.725 | 2.725 | 1,303 |
| 2026-02-11 | 2.800 | 2.800 | 2.710 | 2.758 | 2.758 | 26,095 |
| 2026-02-10 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-02-09 | 2.815 | 2.815 | 2.815 | 2.815 | 2.815 | 2,725 |
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.