Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	33.100	33.800	32.720	33.340	33.340	39,512
2022-01-12	33.500	33.660	33.040	33.480	33.480	17,879
2022-01-11	33.280	33.920	33.160	33.160	33.160	30,563
2022-01-10	33.760	34.500	33.000	33.280	33.280	76,597
2022-01-07	33.500	33.760	32.860	33.760	33.760	65,670
2022-01-05	33.800	33.800	33.220	33.680	33.680	18,335
2022-01-04	34.300	34.820	33.720	33.980	33.980	75,404
2022-01-03	34.500	35.640	34.000	34.300	34.300	79,727
2021-12-30	33.800	34.500	33.140	34.500	34.500	128,148
2021-12-29	34.200	34.220	33.640	33.800	33.800	56,952
2021-12-28	34.300	34.840	33.800	34.400	34.400	55,584
2021-12-27	34.040	34.800	33.740	34.300	34.300	131,801
2021-12-23	34.200	34.800	33.800	34.420	34.420	83,480
2021-12-22	34.800	34.800	33.600	34.720	34.720	62,919
2021-12-21	35.560	36.460	34.500	34.800	34.800	58,344
2021-12-20	35.500	37.900	34.100	35.400	35.400	145,129
2021-12-17	37.500	38.100	35.600	36.400	36.400	57,679
2021-12-16	37.720	39.160	37.180	37.480	37.480	57,269
2021-12-15	37.960	37.960	37.080	37.900	37.900	57,777
2021-12-14	38.200	38.900	37.240	37.960	37.960	48,161
2021-12-13	37.360	39.000	37.140	37.900	37.900	30,160
2021-12-10	39.200	39.200	37.280	37.280	37.280	51,430
2021-12-09	37.300	39.260	36.500	38.940	38.940	137,483
2021-12-08	36.640	38.440	36.640	37.220	37.220	34,007
2021-12-07	36.300	37.640	36.000	36.600	36.600	64,966
2021-12-06	38.000	38.980	35.520	36.300	36.300	58,646
2021-12-03	38.700	39.440	37.700	38.000	38.000	64,147
2021-12-02	37.980	39.500	37.500	38.800	38.800	118,965
2021-12-01	36.200	38.400	36.200	37.940	37.940	58,833
2021-11-30	38.000	38.160	36.160	36.160	36.160	104,546
2021-11-29	38.000	39.960	37.020	38.160	38.160	238,227
2021-11-26	36.020	37.420	33.860	36.880	36.880	65,107
2021-11-25	38.000	38.800	33.000	35.640	35.640	36,782
2021-11-24	37.500	37.860	34.400	36.880	36.880	47,908
2021-11-23	38.800	39.420	36.720	36.740	36.740	92,494
2021-11-22	36.720	38.700	35.600	38.000	38.000	110,319
2021-11-19	36.000	37.100	34.120	35.580	35.580	74,048
2021-11-18	34.800	36.000	33.000	36.000	36.000	71,091
2021-11-17	36.300	36.300	33.600	34.000	34.000	113,300
2021-11-16	32.500	36.920	32.500	36.280	36.280	297,265
2021-11-15	30.800	32.180	30.800	32.180	32.180	45,742
2021-11-12	30.000	31.200	29.880	30.800	30.800	40,300
2021-11-11	29.800	31.000	29.800	30.500	30.500	35,915
2021-11-10	29.500	30.500	29.500	29.780	29.780	25,662
2021-11-09	30.100	30.380	29.680	29.700	29.700	88,382
2021-11-08	31.420	31.580	30.100	30.780	30.780	57,153
2021-11-05	31.200	31.800	30.840	31.580	31.580	21,613
2021-11-04	30.740	31.200	30.000	31.200	31.200	36,582
2021-11-03	31.360	31.480	29.000	30.080	30.080	142,764
2021-11-02	32.000	32.440	31.500	31.500	31.500	37,303
2021-11-01	31.980	32.440	31.600	32.440	32.440	15,732
2021-10-29	32.200	32.620	31.820	32.000	32.000	21,911
2021-10-28	32.400	32.660	31.900	32.160	32.160	30,682
2021-10-27	33.160	33.160	32.000	32.400	32.400	46,850
2021-10-26	34.320	34.320	32.900	32.900	32.900	36,968
2021-10-25	34.740	35.600	34.060	34.440	34.440	12,813
2021-10-22	34.160	34.760	34.000	34.740	34.740	13,538
2021-10-21	35.200	35.220	34.340	34.460	34.460	21,036
2021-10-20	36.460	36.580	35.040	35.040	35.040	25,336
2021-10-19	35.240	36.460	34.940	36.460	36.460	52,646

← NewerPage 21 of 22 · 1,263 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.