Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.705 | 2.875 | 2.675 | 2.850 | 2.535 | 2,839,905 |
| 2024-05-27 | 2.750 | 2.750 | 2.620 | 2.690 | 2.393 | 1,780,553 |
| 2024-05-24 | 2.700 | 2.750 | 2.690 | 2.705 | 2.406 | 907,785 |
| 2024-05-23 | 2.740 | 2.790 | 2.670 | 2.695 | 2.397 | 1,138,478 |
| 2024-05-22 | 2.840 | 2.840 | 2.680 | 2.720 | 2.419 | 2,120,130 |
| 2024-05-21 | 2.800 | 2.875 | 2.730 | 2.790 | 2.482 | 1,346,028 |
| 2024-05-20 | 2.805 | 2.890 | 2.750 | 2.750 | 2.446 | 1,701,762 |
| 2024-05-17 | 2.810 | 2.910 | 2.750 | 2.780 | 2.473 | 4,995,312 |
| 2024-05-16 | 2.880 | 3.075 | 2.855 | 2.895 | 2.575 | 3,271,506 |
| 2024-05-15 | 2.960 | 3.075 | 2.825 | 2.875 | 2.557 | 5,215,132 |
| 2024-05-14 | 3.250 | 3.290 | 3.115 | 3.270 | 2.908 | 677,643 |
| 2024-05-13 | 3.340 | 3.355 | 3.035 | 3.220 | 2.864 | 1,697,653 |
| 2024-05-10 | 2.910 | 3.370 | 2.845 | 3.340 | 2.971 | 1,632,267 |
| 2024-05-08 | 2.980 | 3.105 | 2.880 | 2.905 | 2.584 | 728,206 |
| 2024-05-07 | 3.005 | 3.020 | 2.750 | 2.975 | 2.646 | 1,114,101 |
| 2024-05-06 | 2.985 | 3.080 | 2.840 | 2.945 | 2.619 | 728,468 |
| 2024-05-03 | 2.925 | 3.075 | 2.880 | 2.980 | 2.651 | 1,037,017 |
| 2024-05-02 | 2.935 | 3.075 | 2.800 | 2.915 | 2.593 | 1,255,881 |
| 2024-04-30 | 3.030 | 3.185 | 2.800 | 2.910 | 2.588 | 1,535,002 |
| 2024-04-29 | 2.995 | 3.140 | 2.870 | 2.960 | 2.633 | 2,609,569 |
| 2024-04-26 | 2.955 | 3.180 | 2.825 | 2.955 | 2.628 | 1,465,541 |
| 2024-04-25 | 3.270 | 3.390 | 2.850 | 2.890 | 2.570 | 2,963,939 |
| 2024-04-24 | 3.300 | 3.985 | 3.220 | 3.220 | 2.864 | 2,840,316 |
| 2024-04-23 | 3.570 | 3.650 | 3.155 | 3.155 | 2.806 | 1,184,026 |
| 2024-04-22 | 4.140 | 4.280 | 3.530 | 3.570 | 3.175 | 858,270 |
| 2024-04-19 | 4.310 | 4.380 | 3.830 | 4.000 | 3.558 | 1,724,191 |
| 2024-04-18 | 4.540 | 4.735 | 4.320 | 4.540 | 4.038 | 694,411 |
| 2024-04-17 | 4.935 | 4.935 | 4.260 | 4.470 | 3.976 | 798,829 |
| 2024-04-16 | 4.210 | 5.110 | 3.750 | 4.765 | 4.238 | 1,854,115 |
| 2024-04-15 | 5.200 | 5.480 | 4.935 | 5.230 | 3.315 | 1,760,757 |
| 2024-04-12 | 5.200 | 5.200 | 4.830 | 4.960 | 3.144 | 701,423 |
| 2024-04-11 | 4.885 | 5.190 | 4.885 | 5.030 | 3.188 | 300,356 |
| 2024-04-10 | 4.910 | 5.210 | 4.700 | 4.880 | 3.093 | 457,919 |
| 2024-04-09 | 5.180 | 5.200 | 4.775 | 4.920 | 3.119 | 553,961 |
| 2024-04-08 | 5.040 | 5.370 | 4.500 | 5.180 | 3.283 | 1,975,515 |
| 2024-04-05 | 5.830 | 5.830 | 5.560 | 5.680 | 3.600 | 237,962 |
| 2024-04-04 | 5.900 | 6.120 | 5.700 | 5.860 | 3.714 | 436,980 |
| 2024-04-03 | 5.850 | 5.850 | 5.650 | 5.830 | 3.695 | 300,562 |
| 2024-04-02 | 6.500 | 6.540 | 5.600 | 5.850 | 3.708 | 1,098,779 |
| 2024-03-28 | 6.930 | 7.090 | 6.400 | 6.500 | 4.120 | 973,666 |
| 2024-03-27 | 5.480 | 6.700 | 5.480 | 6.660 | 4.221 | 3,061,314 |
| 2024-03-26 | 5.210 | 5.450 | 5.138 | 5.278 | 3.345 | 544,207 |
| 2024-03-25 | 5.400 | 5.600 | 5.000 | 5.086 | 3.224 | 930,741 |
| 2024-03-22 | 4.940 | 6.084 | 4.607 | 5.400 | 3.423 | 3,374,456 |
| 2024-03-21 | 4.301 | 4.700 | 4.301 | 4.467 | 2.831 | 482,065 |
| 2024-03-20 | 4.332 | 4.418 | 4.223 | 4.296 | 2.723 | 271,584 |
| 2024-03-19 | 4.174 | 4.500 | 4.174 | 4.332 | 2.746 | 261,976 |
| 2024-03-18 | 4.386 | 4.386 | 4.003 | 4.174 | 2.646 | 412,160 |
| 2024-03-15 | 4.667 | 4.699 | 4.000 | 4.072 | 2.581 | 1,372,546 |
| 2024-03-14 | 5.020 | 5.020 | 4.529 | 4.570 | 2.897 | 662,818 |
| 2024-03-13 | 4.470 | 5.300 | 4.313 | 5.020 | 3.182 | 2,308,230 |
| 2024-03-12 | 5.596 | 5.850 | 5.436 | 5.658 | 3.586 | 364,092 |
| 2024-03-11 | 5.846 | 5.846 | 5.298 | 5.452 | 3.456 | 601,664 |
| 2024-03-08 | 6.056 | 6.230 | 5.806 | 5.846 | 3.706 | 281,485 |
| 2024-03-07 | 6.498 | 6.498 | 5.886 | 6.056 | 3.839 | 472,211 |
| 2024-03-06 | 6.342 | 6.498 | 5.896 | 6.370 | 4.038 | 543,347 |
| 2024-03-05 | 7.008 | 7.008 | 5.940 | 6.340 | 4.019 | 1,143,883 |
| 2024-03-04 | 7.000 | 7.880 | 6.458 | 7.100 | 4.500 | 2,928,611 |
| 2024-03-01 | 4.827 | 6.850 | 4.762 | 6.850 | 4.342 | 2,612,133 |
| 2024-02-29 | 4.421 | 5.502 | 4.312 | 4.826 | 3.059 | 1,166,297 |
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.