Oncopeptides AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.248	8.320	8.098	8.248	5.228	439,692
2023-06-14	8.144	8.288	8.038	8.250	5.229	404,345
2023-06-13	8.192	8.440	8.100	8.144	5.162	467,261
2023-06-12	8.318	8.578	8.172	8.192	5.193	615,325
2023-06-09	8.456	8.950	8.164	8.316	5.271	1,447,736
2023-06-08	7.872	8.356	7.726	8.348	5.291	543,550
2023-06-07	8.058	8.138	7.820	7.872	4.990	370,440
2023-06-05	8.130	8.146	7.850	8.058	5.108	593,476
2023-06-02	7.900	8.216	7.880	8.130	5.153	477,312
2023-06-01	7.760	7.974	7.740	7.896	5.005	443,592
2023-05-31	8.050	8.106	7.728	7.728	4.898	723,817
2023-05-30	8.306	8.628	7.824	8.100	5.134	667,647
2023-05-29	8.276	8.362	8.054	8.094	5.130	259,297
2023-05-26	7.950	8.514	7.950	8.276	5.246	381,645
2023-05-25	8.330	8.700	8.260	8.468	5.367	275,326
2023-05-24	8.506	8.586	8.112	8.324	5.276	439,157
2023-05-23	8.494	8.850	8.320	8.648	5.482	495,919
2023-05-22	8.800	8.800	7.954	8.494	5.384	601,737
2023-05-19	7.804	8.480	7.800	8.266	5.239	796,123
2023-05-17	7.746	7.922	7.744	7.744	4.909	161,236
2023-05-16	8.100	8.100	7.788	7.894	5.004	390,313
2023-05-15	8.158	8.194	7.856	8.002	5.072	337,014
2023-05-12	7.956	8.200	7.702	8.158	5.171	498,539
2023-05-11	8.024	8.262	7.750	7.922	5.021	774,427
2023-05-10	7.902	8.268	7.800	8.024	5.086	533,012
2023-05-09	8.220	8.258	7.822	7.902	5.009	718,797
2023-05-08	8.114	8.660	7.990	8.114	5.143	968,132
2023-05-05	8.850	9.038	7.900	8.096	5.132	2,599,791
2023-05-04	10.800	10.800	8.300	8.806	5.582	3,104,523
2023-05-03	11.130	11.395	10.780	11.200	7.099	528,908
2023-05-02	11.280	11.525	10.960	11.130	7.055	391,799
2023-04-28	10.920	11.290	10.910	11.270	7.143	309,438
2023-04-27	10.565	11.000	10.400	10.920	6.922	320,389
2023-04-26	10.655	10.835	10.500	10.565	6.697	223,501
2023-04-25	10.520	10.860	10.505	10.655	6.754	158,423
2023-04-24	11.070	11.070	10.460	10.505	6.659	343,322
2023-04-21	11.075	11.135	10.930	11.060	7.010	100,420
2023-04-20	10.980	11.870	10.740	11.075	7.020	586,241
2023-04-19	11.085	11.085	10.870	10.980	6.960	177,143
2023-04-18	11.145	11.320	11.040	11.085	7.026	242,532
2023-04-17	11.345	11.480	11.150	11.155	7.071	148,984
2023-04-14	11.250	11.605	11.200	11.345	7.191	463,545
2023-04-13	10.950	11.300	10.915	11.180	7.086	271,789
2023-04-12	11.185	11.435	10.900	10.940	6.934	420,598
2023-04-11	11.330	11.600	11.140	11.340	7.188	221,478
2023-04-06	11.385	11.650	11.330	11.350	7.194	437,932
2023-04-05	11.435	11.705	11.235	11.385	7.216	493,033
2023-04-04	11.385	11.800	11.205	11.435	7.248	941,871
2023-04-03	11.050	11.750	10.565	11.385	7.216	1,172,529
2023-03-31	11.770	11.770	11.015	11.040	6.998	797,388
2023-03-30	11.500	11.935	11.400	11.770	7.460	771,753
2023-03-29	10.790	11.545	10.555	11.490	7.283	1,384,576
2023-03-28	11.320	11.750	10.755	10.790	6.839	589,715
2023-03-27	11.070	11.570	10.535	11.235	7.121	836,194
2023-03-24	9.842	12.400	9.814	11.060	7.010	3,193,193
2023-03-23	9.598	9.852	9.490	9.826	6.228	319,403
2023-03-22	9.554	9.800	9.200	9.606	6.089	525,986
2023-03-21	9.150	9.598	9.150	9.554	6.056	366,023
2023-03-20	9.428	9.428	9.116	9.178	5.817	404,674
2023-03-17	9.546	9.978	9.374	9.434	5.980	486,892

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.