Oncopeptides AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.480	9.668	9.380	9.540	6.047	338,794
2023-03-15	9.950	10.180	9.378	9.378	5.944	843,467
2023-03-14	10.230	10.605	9.800	9.950	6.307	2,158,168
2023-03-13	10.435	10.540	9.930	10.230	6.484	767,042
2023-03-10	11.055	11.420	10.250	10.445	6.621	1,555,690
2023-03-09	10.220	11.250	10.040	11.130	7.055	2,420,431
2023-03-08	11.300	12.250	9.826	10.250	6.497	6,421,503
2023-03-07	10.350	11.465	10.270	11.300	7.163	2,393,935
2023-03-06	10.350	10.465	10.190	10.350	6.560	550,491
2023-03-03	10.085	10.460	10.020	10.370	6.573	1,112,487
2023-03-02	10.080	10.185	9.950	10.085	6.392	445,433
2023-03-01	9.894	10.260	9.894	10.080	6.389	447,619
2023-02-28	10.050	10.095	9.866	9.902	6.276	478,314
2023-02-27	10.200	10.215	10.030	10.095	6.399	353,829
2023-02-24	10.000	10.300	9.816	10.200	6.465	693,811
2023-02-23	10.090	10.250	10.010	10.070	6.383	519,317
2023-02-22	10.490	10.495	10.020	10.180	6.453	1,012,445
2023-02-21	10.380	10.770	10.375	10.600	6.719	1,030,202
2023-02-20	10.250	10.600	10.250	10.380	6.579	641,934
2023-02-17	9.984	10.520	9.814	10.205	6.468	1,149,100
2023-02-16	10.005	10.520	9.950	9.984	6.328	1,069,675
2023-02-15	10.340	10.840	10.230	10.410	6.598	1,474,033
2023-02-14	10.655	10.860	10.300	10.335	6.551	695,475
2023-02-13	10.130	10.645	10.015	10.600	6.719	987,468
2023-02-10	10.100	10.435	9.850	10.135	6.424	799,439
2023-02-09	10.380	10.500	10.000	10.095	6.399	1,999,640
2023-02-08	10.465	10.680	10.350	10.405	6.595	705,230
2023-02-07	11.120	11.120	10.350	10.450	6.624	1,039,881
2023-02-06	10.540	11.700	10.150	11.195	7.096	1,630,033
2023-02-03	10.620	10.675	10.380	10.540	6.681	1,005,688
2023-02-02	10.530	10.890	10.530	10.620	6.731	662,119
2023-02-01	10.710	10.800	10.475	10.505	6.659	579,438
2023-01-31	10.615	10.825	10.405	10.720	6.795	695,570
2023-01-30	11.020	11.025	10.555	10.615	6.728	888,084
2023-01-27	11.200	11.555	10.985	11.020	6.985	537,027
2023-01-26	10.850	11.600	10.850	11.165	7.077	941,397
2023-01-25	11.000	11.300	10.730	10.840	6.871	563,035
2023-01-24	11.210	11.400	10.935	11.000	6.972	569,248
2023-01-23	11.100	11.530	11.030	11.200	7.099	641,341
2023-01-20	11.360	11.545	11.085	11.085	7.026	662,400
2023-01-19	11.715	11.750	11.290	11.350	7.194	981,709
2023-01-18	11.825	12.095	11.710	11.715	7.426	891,506
2023-01-17	12.140	12.200	11.765	11.815	7.489	1,099,109
2023-01-16	12.405	12.405	12.000	12.150	7.701	954,581
2023-01-13	12.230	12.535	12.180	12.395	7.857	674,238
2023-01-12	12.390	12.390	11.920	12.230	7.752	967,125
2023-01-11	12.055	12.290	11.955	12.125	7.685	579,504
2023-01-10	12.100	12.185	11.935	12.035	7.628	669,357
2023-01-09	12.160	12.500	11.920	12.130	7.689	953,431
2023-01-05	12.290	12.290	12.100	12.150	7.701	333,386
2023-01-04	12.555	12.770	12.040	12.315	7.806	1,005,538
2023-01-03	12.835	12.835	12.305	12.555	7.958	977,445
2023-01-02	12.200	12.895	12.200	12.870	8.158	908,045
2022-12-30	12.530	12.530	12.110	12.150	7.701	600,820
2022-12-29	11.915	12.770	11.840	12.575	7.971	969,075
2022-12-28	12.000	12.150	11.910	11.915	7.552	464,787
2022-12-27	12.245	12.500	12.005	12.005	7.609	437,914
2022-12-23	12.245	12.550	12.000	12.245	7.761	552,374
2022-12-22	12.400	12.500	11.990	12.245	7.761	590,873
2022-12-21	12.170	12.545	12.105	12.395	7.857	635,948

← NewerPage 16 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.