Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.215 | 2.230 | 2.110 | 2.170 | 1.930 | 361,988 |
| 2024-08-21 | 2.290 | 2.290 | 2.145 | 2.215 | 1.970 | 344,305 |
| 2024-08-20 | 2.200 | 2.235 | 2.160 | 2.195 | 1.952 | 281,910 |
| 2024-08-19 | 2.170 | 2.225 | 2.100 | 2.200 | 1.957 | 382,402 |
| 2024-08-16 | 2.230 | 2.300 | 2.150 | 2.170 | 1.930 | 1,239,448 |
| 2024-08-15 | 2.150 | 2.270 | 2.065 | 2.230 | 1.983 | 1,297,857 |
| 2024-08-14 | 2.370 | 2.540 | 1.998 | 2.120 | 1.886 | 4,982,164 |
| 2024-08-13 | 2.345 | 2.385 | 2.250 | 2.370 | 2.108 | 649,944 |
| 2024-08-12 | 2.435 | 2.500 | 2.335 | 2.345 | 2.086 | 641,976 |
| 2024-08-09 | 2.390 | 2.450 | 2.385 | 2.420 | 2.152 | 387,027 |
| 2024-08-08 | 2.375 | 2.430 | 2.275 | 2.390 | 2.126 | 337,536 |
| 2024-08-07 | 2.365 | 2.385 | 2.295 | 2.375 | 2.112 | 283,015 |
| 2024-08-06 | 2.270 | 2.410 | 2.255 | 2.330 | 2.072 | 278,271 |
| 2024-08-05 | 2.255 | 2.280 | 2.155 | 2.250 | 2.001 | 747,774 |
| 2024-08-02 | 2.415 | 2.420 | 2.315 | 2.330 | 2.072 | 369,352 |
| 2024-08-01 | 2.395 | 2.450 | 2.355 | 2.420 | 2.152 | 585,005 |
| 2024-07-31 | 2.415 | 2.415 | 2.345 | 2.395 | 2.130 | 880,257 |
| 2024-07-30 | 2.480 | 2.480 | 2.320 | 2.415 | 2.148 | 2,060,981 |
| 2024-07-29 | 2.500 | 2.570 | 2.450 | 2.540 | 2.259 | 439,435 |
| 2024-07-26 | 2.520 | 2.550 | 2.470 | 2.490 | 2.215 | 515,393 |
| 2024-07-25 | 2.565 | 2.590 | 2.485 | 2.500 | 2.224 | 634,692 |
| 2024-07-24 | 2.595 | 2.605 | 2.555 | 2.560 | 2.277 | 380,218 |
| 2024-07-23 | 2.615 | 2.645 | 2.590 | 2.615 | 2.326 | 298,068 |
| 2024-07-22 | 2.590 | 2.680 | 2.535 | 2.615 | 2.326 | 639,026 |
| 2024-07-19 | 2.600 | 2.640 | 2.515 | 2.535 | 2.255 | 736,227 |
| 2024-07-18 | 2.625 | 2.675 | 2.580 | 2.595 | 2.308 | 768,792 |
| 2024-07-17 | 2.600 | 2.660 | 2.595 | 2.610 | 2.321 | 892,868 |
| 2024-07-16 | 2.590 | 2.625 | 2.560 | 2.620 | 2.330 | 634,623 |
| 2024-07-15 | 2.680 | 2.680 | 2.580 | 2.590 | 2.304 | 1,602,105 |
| 2024-07-12 | 2.545 | 2.685 | 2.545 | 2.685 | 2.388 | 1,981,111 |
| 2024-07-11 | 2.545 | 2.600 | 2.510 | 2.545 | 2.264 | 1,745,669 |
| 2024-07-10 | 2.525 | 2.605 | 2.510 | 2.545 | 2.264 | 1,290,017 |
| 2024-07-09 | 2.540 | 2.635 | 2.525 | 2.525 | 2.246 | 1,018,887 |
| 2024-07-08 | 2.480 | 2.600 | 2.480 | 2.540 | 2.259 | 1,079,338 |
| 2024-07-05 | 2.550 | 2.585 | 2.475 | 2.535 | 2.255 | 1,709,214 |
| 2024-07-04 | 2.660 | 2.685 | 2.510 | 2.560 | 2.277 | 3,390,654 |
| 2024-07-03 | 2.720 | 2.745 | 2.620 | 2.660 | 2.366 | 5,225,916 |
| 2024-07-02 | 2.720 | 2.775 | 2.645 | 2.720 | 2.419 | 2,445,758 |
| 2024-07-01 | 2.940 | 2.950 | 2.660 | 2.730 | 2.428 | 22,517,243 |
| 2024-06-28 | 2.780 | 3.100 | 2.765 | 2.930 | 2.606 | 3,209,501 |
| 2024-06-27 | 2.895 | 2.980 | 2.745 | 2.780 | 2.473 | 1,231,168 |
| 2024-06-26 | 2.895 | 2.910 | 2.755 | 2.780 | 2.473 | 752,679 |
| 2024-06-25 | 2.960 | 2.960 | 2.765 | 2.795 | 2.486 | 1,177,355 |
| 2024-06-24 | 2.910 | 3.035 | 2.840 | 2.930 | 2.606 | 954,970 |
| 2024-06-20 | 2.870 | 2.965 | 2.830 | 2.890 | 2.570 | 655,885 |
| 2024-06-19 | 2.990 | 2.990 | 2.840 | 2.870 | 2.553 | 1,399,694 |
| 2024-06-18 | 2.980 | 3.100 | 2.940 | 2.985 | 2.655 | 1,109,439 |
| 2024-06-17 | 3.160 | 3.225 | 2.970 | 2.980 | 2.651 | 1,527,450 |
| 2024-06-14 | 3.440 | 3.440 | 3.155 | 3.160 | 2.811 | 1,509,022 |
| 2024-06-13 | 3.320 | 3.500 | 3.260 | 3.440 | 3.060 | 1,261,744 |
| 2024-06-12 | 3.275 | 3.355 | 3.120 | 3.305 | 2.940 | 1,109,371 |
| 2024-06-11 | 3.380 | 3.480 | 3.155 | 3.275 | 2.913 | 2,069,657 |
| 2024-06-10 | 3.635 | 3.635 | 3.350 | 3.370 | 2.997 | 1,997,118 |
| 2024-06-07 | 3.500 | 3.635 | 3.220 | 3.635 | 3.233 | 2,189,837 |
| 2024-06-05 | 3.495 | 3.690 | 3.240 | 3.440 | 3.060 | 5,890,472 |
| 2024-06-04 | 3.470 | 3.725 | 3.340 | 3.340 | 2.971 | 7,864,124 |
| 2024-06-03 | 3.275 | 3.300 | 3.100 | 3.190 | 2.837 | 1,898,365 |
| 2024-05-31 | 2.925 | 3.210 | 2.855 | 3.200 | 2.846 | 4,101,621 |
| 2024-05-30 | 2.715 | 3.140 | 2.660 | 2.895 | 2.575 | 9,207,967 |
| 2024-05-29 | 2.855 | 2.855 | 2.700 | 2.710 | 2.410 | 1,800,252 |
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.