Oncopeptides AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.700 | 2.795 | 2.700 | 2.763 | 2.763 | 9,165 |
| 2026-02-05 | 2.715 | 2.715 | 2.705 | 2.715 | 2.715 | 4,435 |
| 2026-02-04 | 2.915 | 2.915 | 2.853 | 2.853 | 2.853 | 21,081 |
| 2026-02-03 | 2.900 | 2.973 | 2.900 | 2.973 | 2.973 | 2,969 |
| 2026-02-02 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 1,108 |
| 2026-01-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2026-01-29 | 3.120 | 3.125 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2026-01-28 | 3.245 | 3.260 | 3.120 | 3.120 | 3.120 | 1,318 |
| 2026-01-27 | 3.258 | 3.258 | 3.255 | 3.258 | 3.258 | 450 |
| 2026-01-26 | 3.288 | 3.288 | 3.288 | 3.288 | 3.288 | 0 |
| 2026-01-23 | 3.390 | 3.453 | 3.390 | 3.453 | 3.453 | 1 |
| 2026-01-22 | 3.355 | 3.405 | 3.355 | 3.405 | 3.405 | 170 |
| 2026-01-21 | 3.268 | 3.268 | 3.268 | 3.268 | 3.268 | 0 |
| 2026-01-20 | 3.280 | 3.280 | 3.268 | 3.268 | 3.268 | 1,573 |
| 2026-01-19 | 3.263 | 3.263 | 3.263 | 3.263 | 3.263 | 0 |
| 2026-01-16 | 3.453 | 3.670 | 3.395 | 3.453 | 3.453 | 80,979 |
| 2026-01-15 | 4.445 | 4.445 | 4.345 | 4.400 | 4.400 | 43,057 |
| 2026-01-14 | 4.388 | 4.388 | 4.388 | 4.388 | 4.388 | 0 |
| 2026-01-13 | 4.145 | 4.305 | 4.125 | 4.285 | 4.285 | 20,951 |
| 2026-01-12 | 4.225 | 4.225 | 4.200 | 4.200 | 4.200 | 104,145 |
| 2026-01-09 | 4.565 | 4.565 | 4.540 | 4.540 | 4.540 | 325,000 |
| 2026-01-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-01-07 | 4.668 | 4.668 | 4.668 | 4.668 | 4.668 | 0 |
| 2026-01-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-01-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-01-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-12-31 | 4.793 | 4.793 | 4.793 | 4.793 | 4.793 | 0 |
| 2025-12-30 | 4.793 | 4.793 | 4.793 | 4.793 | 4.793 | 0 |
| 2025-12-29 | 4.563 | 5.080 | 4.540 | 5.000 | 5.000 | 6,588 |
| 2025-12-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-12-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 9,312 |
| 2025-12-22 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 3,045 |
| 2025-12-19 | 4.720 | 4.720 | 4.680 | 4.710 | 4.710 | 11,557 |
| 2025-12-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2025-12-17 | 4.775 | 4.775 | 4.730 | 4.730 | 4.730 | 4,696 |
| 2025-12-16 | 4.950 | 4.950 | 4.915 | 4.950 | 4.950 | 69,832 |
| 2025-12-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,800 |
| 2025-12-12 | 5.285 | 5.285 | 5.210 | 5.210 | 5.210 | 132,672 |
| 2025-12-11 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-12-10 | 5.450 | 5.485 | 5.360 | 5.360 | 5.360 | 5,331 |
| 2025-12-09 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 142 |
| 2025-12-08 | 5.300 | 5.300 | 5.280 | 5.295 | 5.295 | 6,202 |
| 2025-12-05 | 5.390 | 5.420 | 5.390 | 5.390 | 5.390 | 10,909 |
| 2025-12-04 | 5.260 | 5.280 | 5.250 | 5.250 | 5.250 | 8,427 |
| 2025-12-03 | 5.330 | 5.330 | 5.230 | 5.240 | 5.240 | 19,899 |
| 2025-12-02 | 5.410 | 5.495 | 5.410 | 5.495 | 5.495 | 5,579 |
← NewerPage 4 of 4 · 226 trading days
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.