Orexo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.260	19.640	19.040	19.260	19.260	10,526
2022-12-20	18.500	19.400	18.280	19.300	19.300	22,071
2022-12-19	20.100	20.100	18.220	18.720	18.720	44,948
2022-12-16	20.450	20.950	19.800	20.100	20.100	37,983
2022-12-15	19.800	20.850	19.400	20.350	20.350	46,395
2022-12-14	21.450	21.800	20.000	20.300	20.300	80,332
2022-12-13	19.600	21.400	19.600	21.400	21.400	91,857
2022-12-12	20.900	20.900	19.600	19.660	19.660	41,751
2022-12-09	20.900	21.200	19.960	20.100	20.100	75,622
2022-12-08	20.000	21.000	19.980	20.500	20.500	88,235
2022-12-07	18.600	19.980	18.340	19.980	19.980	89,664
2022-12-06	18.680	18.880	18.200	18.600	18.600	40,923
2022-12-05	18.000	18.880	18.000	18.660	18.660	97,247
2022-12-02	18.340	18.800	18.000	18.340	18.340	28,572
2022-12-01	18.400	18.880	17.800	18.340	18.340	30,814
2022-11-30	19.140	19.200	18.260	18.260	18.260	46,615
2022-11-29	18.500	19.460	18.400	19.140	19.140	35,632
2022-11-28	18.780	18.780	17.740	18.480	18.480	13,689
2022-11-25	18.000	18.900	17.500	18.560	18.560	108,072
2022-11-24	17.580	18.300	17.580	18.000	18.000	25,179
2022-11-23	18.340	18.340	17.580	17.960	17.960	28,323
2022-11-22	18.580	18.580	18.020	18.280	18.280	33,692
2022-11-21	18.680	18.680	18.200	18.560	18.560	10,929
2022-11-18	18.880	18.880	18.200	18.220	18.220	28,590
2022-11-17	18.620	19.000	18.260	18.780	18.780	28,291
2022-11-16	18.200	18.740	18.200	18.620	18.620	21,821
2022-11-15	18.600	19.100	18.400	18.740	18.740	16,797
2022-11-14	18.980	18.980	18.100	18.600	18.600	30,663
2022-11-11	18.460	18.640	18.200	18.500	18.500	46,431
2022-11-10	18.700	18.700	17.500	18.460	18.460	112,026
2022-11-09	18.540	18.580	17.980	18.280	18.280	32,923
2022-11-08	19.300	19.300	18.000	18.020	18.020	102,556
2022-11-07	18.120	19.060	18.120	18.760	18.760	28,346
2022-11-04	18.580	18.580	18.040	18.040	18.040	76,047
2022-11-03	21.000	21.500	18.000	18.320	18.320	479,425
2022-11-02	22.200	24.350	22.200	24.000	24.000	231,467
2022-11-01	23.050	23.700	21.700	22.000	22.000	108,510
2022-10-31	21.550	24.000	20.500	22.800	22.800	196,938
2022-10-28	20.300	21.000	20.000	20.250	20.250	135,853
2022-10-27	20.250	20.350	19.800	20.250	20.250	37,925
2022-10-26	20.050	20.250	19.400	19.960	19.960	69,366
2022-10-25	19.300	19.940	18.900	19.420	19.420	26,559
2022-10-24	19.480	19.480	18.900	19.300	19.300	15,174
2022-10-21	19.660	19.660	18.900	19.480	19.480	20,888
2022-10-20	18.940	19.480	18.620	19.440	19.440	29,271
2022-10-19	20.150	21.200	18.540	18.940	18.940	96,089
2022-10-18	19.360	20.150	19.360	20.100	20.100	67,276
2022-10-17	18.600	19.420	18.600	19.360	19.360	61,119
2022-10-14	18.840	19.080	18.240	18.540	18.540	17,553
2022-10-13	19.080	19.080	18.000	18.380	18.380	45,072
2022-10-12	18.500	19.200	18.140	18.260	18.260	22,824
2022-10-11	19.420	19.780	18.140	18.140	18.140	87,249
2022-10-10	18.700	18.700	18.200	18.500	18.500	20,925
2022-10-07	18.600	18.980	18.480	18.700	18.700	34,446
2022-10-06	18.840	18.880	18.520	18.540	18.540	11,234
2022-10-05	18.620	18.940	18.400	18.480	18.480	47,335
2022-10-04	18.600	19.300	18.600	18.960	18.960	42,119
2022-10-03	18.320	18.900	18.320	18.480	18.480	33,560
2022-09-30	19.200	19.620	18.280	18.980	18.980	129,005
2022-09-29	19.240	19.240	18.620	18.620	18.620	47,300

← NewerPage 17 of 22 · 1,262 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.