Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 8.278 | 8.700 | 8.278 | 8.556 | 5.423 | 119,337 |
| 2023-11-30 | 8.818 | 8.922 | 8.220 | 8.278 | 5.247 | 294,542 |
| 2023-11-29 | 9.086 | 9.182 | 8.510 | 8.818 | 5.589 | 252,118 |
| 2023-11-28 | 8.880 | 9.180 | 8.544 | 9.086 | 5.759 | 790,959 |
| 2023-11-27 | 8.620 | 9.150 | 8.620 | 8.852 | 5.611 | 270,112 |
| 2023-11-24 | 8.780 | 9.000 | 8.400 | 8.620 | 5.464 | 177,139 |
| 2023-11-23 | 8.378 | 8.950 | 8.332 | 8.780 | 5.565 | 278,486 |
| 2023-11-22 | 8.760 | 8.864 | 8.176 | 8.388 | 5.317 | 407,552 |
| 2023-11-21 | 8.750 | 9.400 | 8.420 | 8.760 | 5.553 | 826,061 |
| 2023-11-20 | 7.926 | 9.000 | 7.602 | 8.718 | 5.526 | 1,147,321 |
| 2023-11-17 | 6.890 | 8.000 | 6.632 | 8.000 | 5.071 | 1,866,349 |
| 2023-11-16 | 6.998 | 7.042 | 6.808 | 6.894 | 4.370 | 99,146 |
| 2023-11-15 | 6.970 | 7.200 | 6.790 | 6.790 | 4.304 | 168,281 |
| 2023-11-14 | 6.682 | 7.078 | 6.604 | 6.970 | 4.418 | 203,999 |
| 2023-11-13 | 6.712 | 6.972 | 6.600 | 6.600 | 4.183 | 140,744 |
| 2023-11-10 | 7.000 | 7.130 | 6.780 | 6.780 | 4.298 | 189,097 |
| 2023-11-09 | 6.980 | 7.526 | 6.210 | 7.036 | 4.460 | 677,626 |
| 2023-11-08 | 7.230 | 7.230 | 6.636 | 6.992 | 4.432 | 367,017 |
| 2023-11-07 | 7.364 | 7.500 | 7.160 | 7.278 | 4.613 | 284,435 |
| 2023-11-06 | 7.202 | 7.396 | 7.188 | 7.364 | 4.668 | 104,619 |
| 2023-11-03 | 7.040 | 7.354 | 7.040 | 7.202 | 4.565 | 116,301 |
| 2023-11-02 | 7.000 | 7.300 | 7.000 | 7.040 | 4.462 | 281,654 |
| 2023-11-01 | 7.252 | 7.400 | 6.972 | 6.974 | 4.420 | 171,294 |
| 2023-10-31 | 7.126 | 7.480 | 7.112 | 7.192 | 4.559 | 201,191 |
| 2023-10-30 | 6.976 | 7.296 | 6.942 | 7.128 | 4.518 | 226,650 |
| 2023-10-27 | 7.100 | 7.246 | 6.904 | 6.976 | 4.422 | 137,871 |
| 2023-10-26 | 7.266 | 7.266 | 7.000 | 7.000 | 4.437 | 160,116 |
| 2023-10-25 | 7.500 | 7.580 | 6.522 | 7.266 | 4.606 | 610,567 |
| 2023-10-24 | 7.100 | 7.548 | 7.000 | 7.140 | 4.526 | 231,544 |
| 2023-10-23 | 7.030 | 7.550 | 6.920 | 7.126 | 4.517 | 216,371 |
| 2023-10-20 | 7.164 | 7.304 | 6.950 | 7.030 | 4.456 | 368,023 |
| 2023-10-19 | 7.164 | 7.584 | 7.162 | 7.186 | 4.555 | 268,805 |
| 2023-10-18 | 7.500 | 7.642 | 7.146 | 7.198 | 4.562 | 153,507 |
| 2023-10-17 | 7.620 | 7.768 | 7.472 | 7.500 | 4.754 | 154,456 |
| 2023-10-16 | 7.576 | 7.696 | 7.520 | 7.620 | 4.830 | 157,521 |
| 2023-10-13 | 7.730 | 7.850 | 7.628 | 7.716 | 4.891 | 213,197 |
| 2023-10-12 | 7.900 | 8.086 | 7.700 | 7.706 | 4.884 | 158,423 |
| 2023-10-11 | 8.064 | 8.152 | 7.824 | 7.902 | 5.009 | 164,130 |
| 2023-10-10 | 7.720 | 8.132 | 7.720 | 8.066 | 5.113 | 129,926 |
| 2023-10-09 | 8.000 | 8.014 | 7.654 | 7.718 | 4.892 | 205,029 |
| 2023-10-06 | 8.094 | 8.384 | 7.950 | 8.030 | 5.090 | 245,131 |
| 2023-10-05 | 8.066 | 8.298 | 8.010 | 8.094 | 5.130 | 114,801 |
| 2023-10-04 | 8.236 | 8.236 | 7.988 | 8.066 | 5.113 | 183,587 |
| 2023-10-03 | 8.260 | 8.400 | 8.160 | 8.242 | 5.224 | 185,294 |
| 2023-10-02 | 8.966 | 8.996 | 8.244 | 8.260 | 5.236 | 240,562 |
| 2023-09-29 | 8.594 | 8.896 | 8.338 | 8.634 | 5.473 | 254,067 |
| 2023-09-28 | 8.794 | 9.060 | 7.956 | 8.594 | 5.447 | 1,322,762 |
| 2023-09-27 | 8.950 | 9.282 | 8.504 | 8.550 | 5.419 | 764,585 |
| 2023-09-26 | 8.194 | 9.000 | 8.150 | 8.950 | 5.673 | 1,447,042 |
| 2023-09-25 | 8.600 | 8.742 | 8.000 | 8.200 | 5.198 | 327,320 |
| 2023-09-22 | 8.000 | 8.500 | 8.000 | 8.420 | 5.337 | 453,883 |
| 2023-09-21 | 8.030 | 8.240 | 7.970 | 7.992 | 5.066 | 212,946 |
| 2023-09-20 | 7.934 | 8.136 | 7.900 | 8.036 | 5.094 | 257,508 |
| 2023-09-19 | 8.218 | 8.218 | 7.662 | 7.934 | 5.029 | 756,948 |
| 2023-09-18 | 8.310 | 8.706 | 8.102 | 8.218 | 5.209 | 600,465 |
| 2023-09-15 | 9.578 | 9.700 | 8.302 | 8.302 | 5.262 | 1,680,282 |
| 2023-09-14 | 8.020 | 10.195 | 7.882 | 9.300 | 5.895 | 2,982,556 |
| 2023-09-13 | 8.084 | 8.084 | 7.800 | 8.020 | 5.083 | 225,714 |
| 2023-09-12 | 8.266 | 8.348 | 7.638 | 8.084 | 5.124 | 814,706 |
| 2023-09-11 | 7.936 | 8.462 | 7.910 | 8.266 | 5.239 | 599,078 |
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.