Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.632 | 7.974 | 7.614 | 7.936 | 5.030 | 613,594 |
| 2023-09-07 | 7.776 | 7.786 | 7.530 | 7.632 | 4.838 | 174,546 |
| 2023-09-06 | 7.960 | 8.002 | 7.746 | 7.776 | 4.929 | 125,040 |
| 2023-09-05 | 7.532 | 7.980 | 7.524 | 7.922 | 5.021 | 272,273 |
| 2023-09-04 | 7.700 | 8.008 | 7.454 | 7.532 | 4.774 | 516,908 |
| 2023-09-01 | 8.000 | 8.190 | 7.650 | 7.900 | 5.007 | 317,006 |
| 2023-08-31 | 7.330 | 8.088 | 7.304 | 8.008 | 5.076 | 877,266 |
| 2023-08-30 | 7.238 | 7.518 | 7.238 | 7.330 | 4.646 | 277,154 |
| 2023-08-29 | 7.362 | 7.564 | 7.200 | 7.238 | 4.588 | 240,264 |
| 2023-08-28 | 7.570 | 7.968 | 7.362 | 7.362 | 4.666 | 382,429 |
| 2023-08-25 | 6.960 | 8.900 | 6.800 | 7.566 | 4.796 | 1,545,627 |
| 2023-08-24 | 6.904 | 7.010 | 6.750 | 6.962 | 4.413 | 107,764 |
| 2023-08-23 | 6.788 | 7.150 | 6.688 | 6.904 | 4.376 | 177,908 |
| 2023-08-22 | 6.604 | 6.862 | 6.604 | 6.788 | 4.303 | 187,364 |
| 2023-08-21 | 6.700 | 6.860 | 6.552 | 6.604 | 4.186 | 272,620 |
| 2023-08-18 | 6.906 | 7.046 | 6.702 | 6.792 | 4.305 | 324,816 |
| 2023-08-17 | 6.986 | 7.036 | 6.778 | 6.906 | 4.377 | 362,027 |
| 2023-08-16 | 7.180 | 7.340 | 6.924 | 6.990 | 4.431 | 290,317 |
| 2023-08-15 | 7.502 | 7.606 | 7.076 | 7.176 | 4.549 | 332,553 |
| 2023-08-14 | 7.840 | 7.848 | 7.442 | 7.502 | 4.755 | 900,207 |
| 2023-08-11 | 8.000 | 8.100 | 7.862 | 7.888 | 5.000 | 211,690 |
| 2023-08-10 | 7.800 | 8.950 | 7.800 | 8.002 | 5.072 | 1,188,031 |
| 2023-08-09 | 7.850 | 8.200 | 7.850 | 7.936 | 5.030 | 495,488 |
| 2023-08-08 | 7.982 | 8.076 | 7.770 | 7.840 | 4.969 | 315,654 |
| 2023-08-07 | 8.080 | 8.342 | 7.910 | 8.044 | 5.099 | 483,190 |
| 2023-08-04 | 8.026 | 8.250 | 8.000 | 8.078 | 5.120 | 223,089 |
| 2023-08-03 | 7.946 | 8.200 | 7.900 | 8.026 | 5.087 | 222,045 |
| 2023-08-02 | 8.094 | 8.110 | 7.860 | 7.946 | 5.037 | 687,172 |
| 2023-08-01 | 8.110 | 8.200 | 8.024 | 8.094 | 5.130 | 158,535 |
| 2023-07-31 | 8.178 | 8.306 | 8.020 | 8.052 | 5.104 | 277,629 |
| 2023-07-28 | 8.160 | 8.236 | 8.014 | 8.184 | 5.187 | 383,480 |
| 2023-07-27 | 8.200 | 8.320 | 8.140 | 8.160 | 5.172 | 311,024 |
| 2023-07-26 | 8.262 | 8.388 | 8.020 | 8.200 | 5.198 | 718,509 |
| 2023-07-25 | 8.706 | 8.918 | 8.200 | 8.262 | 5.237 | 1,133,715 |
| 2023-07-24 | 8.900 | 9.020 | 8.724 | 8.784 | 5.568 | 409,166 |
| 2023-07-21 | 9.046 | 9.148 | 8.670 | 8.864 | 5.618 | 876,466 |
| 2023-07-20 | 9.350 | 9.426 | 9.046 | 9.046 | 5.734 | 377,631 |
| 2023-07-19 | 9.102 | 9.604 | 9.102 | 9.352 | 5.928 | 519,346 |
| 2023-07-18 | 9.400 | 9.562 | 9.100 | 9.340 | 5.920 | 535,294 |
| 2023-07-17 | 9.500 | 9.898 | 9.100 | 9.282 | 5.883 | 763,229 |
| 2023-07-14 | 9.170 | 10.600 | 8.900 | 9.474 | 6.005 | 2,141,888 |
| 2023-07-13 | 9.326 | 9.486 | 9.062 | 9.170 | 5.812 | 208,746 |
| 2023-07-12 | 8.818 | 9.482 | 8.610 | 9.336 | 5.918 | 609,284 |
| 2023-07-11 | 9.000 | 9.040 | 8.650 | 8.818 | 5.589 | 271,156 |
| 2023-07-10 | 8.348 | 9.100 | 8.266 | 9.040 | 5.730 | 711,992 |
| 2023-07-07 | 8.418 | 8.500 | 8.270 | 8.394 | 5.321 | 313,699 |
| 2023-07-06 | 8.598 | 8.598 | 8.260 | 8.418 | 5.336 | 309,004 |
| 2023-07-05 | 8.544 | 8.744 | 8.322 | 8.650 | 5.483 | 349,462 |
| 2023-07-04 | 8.506 | 8.642 | 8.470 | 8.550 | 5.419 | 183,542 |
| 2023-07-03 | 8.700 | 8.730 | 8.490 | 8.602 | 5.452 | 287,406 |
| 2023-06-30 | 8.700 | 8.860 | 8.600 | 8.680 | 5.502 | 246,937 |
| 2023-06-29 | 8.874 | 8.950 | 8.600 | 8.700 | 5.515 | 505,713 |
| 2023-06-28 | 9.000 | 9.000 | 8.720 | 8.744 | 5.542 | 449,474 |
| 2023-06-27 | 8.990 | 9.198 | 8.816 | 8.994 | 5.701 | 422,789 |
| 2023-06-26 | 9.870 | 9.972 | 8.802 | 8.990 | 5.698 | 1,183,629 |
| 2023-06-22 | 8.434 | 10.100 | 8.202 | 9.990 | 6.332 | 2,229,671 |
| 2023-06-21 | 9.088 | 9.182 | 8.434 | 8.434 | 5.346 | 912,699 |
| 2023-06-20 | 9.812 | 10.100 | 9.100 | 9.100 | 5.768 | 1,432,112 |
| 2023-06-19 | 8.498 | 10.150 | 8.300 | 9.800 | 6.212 | 3,110,602 |
| 2023-06-16 | 8.248 | 8.522 | 8.248 | 8.522 | 5.402 | 771,043 |
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.