Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.150 | 5.150 | 4.078 | 4.421 | 2.802 | 1,976,023 |
| 2024-02-27 | 5.250 | 5.690 | 4.880 | 5.150 | 3.264 | 1,446,517 |
| 2024-02-26 | 5.980 | 5.980 | 5.080 | 5.252 | 3.329 | 1,522,464 |
| 2024-02-23 | 7.500 | 8.298 | 6.000 | 6.000 | 3.803 | 2,253,058 |
| 2024-02-22 | 7.020 | 7.540 | 6.812 | 7.540 | 4.779 | 134,806 |
| 2024-02-21 | 7.110 | 7.110 | 6.924 | 7.020 | 4.450 | 143,183 |
| 2024-02-20 | 7.306 | 7.378 | 7.002 | 7.110 | 4.507 | 142,467 |
| 2024-02-19 | 7.102 | 7.444 | 7.102 | 7.380 | 4.678 | 124,079 |
| 2024-02-16 | 7.200 | 7.480 | 7.004 | 7.446 | 4.720 | 151,013 |
| 2024-02-15 | 7.090 | 7.836 | 6.810 | 7.200 | 4.564 | 437,509 |
| 2024-02-14 | 6.898 | 7.100 | 6.766 | 7.090 | 4.494 | 158,760 |
| 2024-02-13 | 7.000 | 7.044 | 6.700 | 6.898 | 4.372 | 274,868 |
| 2024-02-12 | 6.700 | 7.058 | 6.570 | 7.044 | 4.465 | 216,466 |
| 2024-02-09 | 6.620 | 6.722 | 6.570 | 6.700 | 4.247 | 220,789 |
| 2024-02-08 | 6.612 | 6.848 | 6.600 | 6.618 | 4.195 | 123,014 |
| 2024-02-07 | 6.680 | 6.838 | 6.610 | 6.612 | 4.191 | 135,184 |
| 2024-02-06 | 7.000 | 7.000 | 6.620 | 6.648 | 4.214 | 120,910 |
| 2024-02-05 | 6.780 | 7.000 | 6.630 | 6.748 | 4.277 | 257,339 |
| 2024-02-02 | 6.772 | 6.914 | 6.680 | 6.780 | 4.298 | 147,343 |
| 2024-02-01 | 6.610 | 6.880 | 6.610 | 6.772 | 4.292 | 81,889 |
| 2024-01-31 | 6.710 | 6.964 | 6.650 | 6.670 | 4.228 | 218,361 |
| 2024-01-30 | 6.796 | 6.880 | 6.630 | 6.710 | 4.253 | 118,658 |
| 2024-01-29 | 6.786 | 6.902 | 6.664 | 6.796 | 4.308 | 152,357 |
| 2024-01-26 | 6.830 | 6.924 | 6.768 | 6.786 | 4.301 | 131,455 |
| 2024-01-25 | 6.906 | 6.906 | 6.716 | 6.830 | 4.329 | 108,580 |
| 2024-01-24 | 6.810 | 6.926 | 6.654 | 6.830 | 4.329 | 150,904 |
| 2024-01-23 | 6.826 | 6.898 | 6.750 | 6.810 | 4.317 | 102,918 |
| 2024-01-22 | 6.682 | 7.000 | 6.682 | 6.826 | 4.327 | 209,597 |
| 2024-01-19 | 6.940 | 7.118 | 6.872 | 6.982 | 4.426 | 158,143 |
| 2024-01-18 | 7.020 | 7.188 | 6.862 | 6.940 | 4.399 | 137,450 |
| 2024-01-17 | 6.768 | 7.200 | 6.630 | 7.020 | 4.450 | 292,134 |
| 2024-01-16 | 6.840 | 7.048 | 6.600 | 6.768 | 4.290 | 150,871 |
| 2024-01-15 | 7.150 | 7.150 | 6.800 | 6.830 | 4.329 | 269,728 |
| 2024-01-12 | 7.210 | 7.328 | 7.100 | 7.150 | 4.532 | 203,576 |
| 2024-01-11 | 7.266 | 7.500 | 7.210 | 7.210 | 4.570 | 138,516 |
| 2024-01-10 | 7.540 | 7.540 | 7.266 | 7.372 | 4.673 | 223,425 |
| 2024-01-09 | 7.600 | 7.654 | 7.500 | 7.540 | 4.779 | 181,110 |
| 2024-01-08 | 7.700 | 7.700 | 7.542 | 7.656 | 4.853 | 143,096 |
| 2024-01-05 | 7.778 | 7.820 | 7.660 | 7.700 | 4.881 | 43,187 |
| 2024-01-04 | 7.718 | 7.794 | 7.660 | 7.778 | 4.930 | 64,300 |
| 2024-01-03 | 7.774 | 7.796 | 7.620 | 7.718 | 4.892 | 120,499 |
| 2024-01-02 | 7.662 | 7.798 | 7.562 | 7.774 | 4.928 | 180,839 |
| 2023-12-29 | 7.610 | 7.872 | 7.550 | 7.660 | 4.855 | 318,399 |
| 2023-12-28 | 7.640 | 7.690 | 7.494 | 7.610 | 4.824 | 278,216 |
| 2023-12-27 | 7.898 | 7.898 | 7.560 | 7.632 | 4.838 | 355,959 |
| 2023-12-22 | 7.690 | 7.922 | 7.666 | 7.898 | 5.006 | 261,438 |
| 2023-12-21 | 7.520 | 7.886 | 7.444 | 7.690 | 4.874 | 182,164 |
| 2023-12-20 | 7.794 | 7.794 | 7.600 | 7.642 | 4.844 | 139,974 |
| 2023-12-19 | 7.916 | 8.076 | 7.750 | 7.794 | 4.940 | 247,447 |
| 2023-12-18 | 8.256 | 8.256 | 7.822 | 7.916 | 5.018 | 318,969 |
| 2023-12-15 | 8.420 | 8.496 | 8.040 | 8.258 | 5.234 | 317,912 |
| 2023-12-14 | 8.246 | 8.558 | 8.240 | 8.420 | 5.337 | 282,088 |
| 2023-12-13 | 8.224 | 8.302 | 8.132 | 8.246 | 5.227 | 174,225 |
| 2023-12-12 | 8.532 | 8.676 | 8.200 | 8.224 | 5.213 | 254,082 |
| 2023-12-11 | 8.692 | 8.860 | 8.312 | 8.532 | 5.408 | 308,971 |
| 2023-12-08 | 8.930 | 8.992 | 8.650 | 8.692 | 5.509 | 294,176 |
| 2023-12-07 | 8.860 | 8.998 | 8.708 | 8.930 | 5.660 | 300,204 |
| 2023-12-06 | 8.468 | 9.062 | 8.400 | 8.824 | 5.593 | 458,777 |
| 2023-12-05 | 8.500 | 8.572 | 8.330 | 8.468 | 5.367 | 166,910 |
| 2023-12-04 | 8.558 | 8.804 | 8.322 | 8.558 | 5.424 | 199,672 |
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.