Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 12.170 | 12.545 | 12.105 | 12.395 | 7.857 | 635,948 |
| 2022-12-20 | 11.670 | 12.200 | 11.345 | 12.170 | 7.714 | 1,158,311 |
| 2022-12-19 | 12.075 | 12.200 | 11.760 | 11.770 | 7.460 | 744,156 |
| 2022-12-16 | 11.900 | 12.230 | 11.690 | 12.075 | 7.654 | 1,118,558 |
| 2022-12-15 | 12.210 | 12.260 | 11.900 | 12.055 | 7.641 | 1,210,868 |
| 2022-12-14 | 12.470 | 12.585 | 12.070 | 12.260 | 7.771 | 1,290,337 |
| 2022-12-13 | 13.060 | 13.100 | 12.600 | 12.615 | 7.996 | 1,517,026 |
| 2022-12-12 | 12.380 | 13.675 | 11.810 | 13.110 | 8.310 | 3,855,503 |
| 2022-12-09 | 12.500 | 12.650 | 11.960 | 12.440 | 7.885 | 2,503,664 |
| 2022-12-08 | 12.125 | 12.925 | 11.895 | 12.330 | 7.815 | 3,542,516 |
| 2022-12-07 | 18.600 | 18.805 | 11.730 | 12.000 | 7.606 | 12,076,697 |
| 2022-12-06 | 18.590 | 19.155 | 18.130 | 18.630 | 11.809 | 1,558,512 |
| 2022-12-05 | 17.550 | 18.675 | 17.270 | 18.670 | 11.834 | 1,874,965 |
| 2022-12-02 | 17.100 | 17.930 | 17.100 | 17.550 | 11.124 | 1,434,061 |
| 2022-12-01 | 17.185 | 17.540 | 16.745 | 17.400 | 11.029 | 1,575,799 |
| 2022-11-30 | 16.560 | 17.435 | 16.340 | 17.185 | 10.893 | 1,845,055 |
| 2022-11-29 | 17.220 | 17.300 | 16.405 | 16.560 | 10.497 | 1,178,656 |
| 2022-11-28 | 15.400 | 17.760 | 15.385 | 17.220 | 10.915 | 5,065,922 |
| 2022-11-25 | 16.100 | 16.180 | 15.400 | 15.505 | 9.828 | 858,209 |
| 2022-11-24 | 15.145 | 16.135 | 14.965 | 15.980 | 10.129 | 1,300,456 |
| 2022-11-23 | 14.150 | 15.415 | 14.150 | 15.380 | 9.749 | 1,649,916 |
| 2022-11-22 | 15.115 | 15.635 | 14.480 | 14.600 | 9.254 | 1,779,249 |
| 2022-11-21 | 15.500 | 15.640 | 14.820 | 15.115 | 9.581 | 1,587,698 |
| 2022-11-18 | 16.200 | 16.845 | 15.280 | 15.500 | 9.825 | 3,455,546 |
| 2022-11-17 | 17.000 | 17.450 | 16.200 | 16.200 | 10.268 | 2,520,595 |
| 2022-11-16 | 17.200 | 17.420 | 16.100 | 17.185 | 10.893 | 3,747,290 |
| 2022-11-15 | 18.900 | 19.350 | 16.610 | 17.205 | 10.905 | 6,892,826 |
| 2022-11-14 | 21.690 | 25.250 | 18.560 | 18.780 | 11.904 | 11,412,767 |
| 2022-11-11 | 14.290 | 21.920 | 14.290 | 20.780 | 13.171 | 8,998,518 |
| 2022-11-10 | 13.935 | 14.520 | 12.915 | 14.290 | 9.058 | 5,278,662 |
| 2022-11-09 | 15.920 | 15.920 | 13.510 | 14.135 | 8.959 | 8,135,440 |
| 2022-11-08 | 14.540 | 16.295 | 14.250 | 15.720 | 9.964 | 5,420,061 |
| 2022-11-07 | 14.000 | 14.550 | 13.760 | 14.540 | 9.216 | 2,005,557 |
| 2022-11-04 | 13.730 | 15.050 | 13.600 | 14.000 | 8.874 | 3,130,831 |
| 2022-11-03 | 12.480 | 13.800 | 12.270 | 13.725 | 8.700 | 2,688,202 |
| 2022-11-02 | 12.245 | 12.870 | 12.000 | 12.755 | 8.085 | 2,415,929 |
| 2022-11-01 | 12.310 | 12.580 | 11.680 | 12.245 | 7.761 | 3,055,861 |
| 2022-10-31 | 11.960 | 12.785 | 11.875 | 12.290 | 7.790 | 2,487,355 |
| 2022-10-28 | 12.730 | 12.850 | 11.835 | 11.865 | 7.521 | 3,567,128 |
| 2022-10-27 | 13.595 | 13.900 | 12.420 | 12.610 | 7.993 | 3,898,013 |
| 2022-10-26 | 13.870 | 16.450 | 12.555 | 12.710 | 8.056 | 13,830,230 |
| 2022-10-25 | 12.400 | 12.480 | 11.450 | 11.495 | 7.286 | 2,627,098 |
| 2022-10-24 | 12.100 | 12.600 | 12.100 | 12.385 | 7.850 | 1,132,831 |
| 2022-10-21 | 11.965 | 12.705 | 11.830 | 12.055 | 7.641 | 1,570,283 |
| 2022-10-20 | 12.030 | 12.345 | 11.800 | 12.130 | 7.689 | 1,597,602 |
| 2022-10-19 | 13.215 | 13.400 | 11.685 | 11.685 | 7.407 | 2,166,487 |
| 2022-10-18 | 12.300 | 13.590 | 12.260 | 13.215 | 8.376 | 2,482,767 |
| 2022-10-17 | 12.910 | 12.910 | 11.635 | 12.300 | 7.796 | 1,457,273 |
| 2022-10-14 | 11.905 | 12.515 | 11.640 | 12.235 | 7.755 | 1,541,360 |
| 2022-10-13 | 11.825 | 12.270 | 11.325 | 11.885 | 7.533 | 1,813,893 |
| 2022-10-12 | 11.255 | 11.890 | 11.130 | 11.825 | 7.495 | 1,648,985 |
| 2022-10-11 | 11.450 | 11.730 | 11.000 | 11.255 | 7.134 | 2,400,576 |
| 2022-10-10 | 11.520 | 11.585 | 10.765 | 11.555 | 7.324 | 3,993,169 |
| 2022-10-07 | 11.190 | 11.530 | 10.970 | 11.530 | 7.308 | 2,476,553 |
| 2022-10-06 | 11.300 | 11.680 | 11.150 | 11.200 | 7.099 | 1,807,551 |
| 2022-10-05 | 11.450 | 12.035 | 11.090 | 11.270 | 7.143 | 3,208,735 |
| 2022-10-04 | 13.000 | 13.360 | 11.305 | 11.350 | 7.194 | 7,357,481 |
| 2022-10-03 | 11.765 | 14.700 | 11.220 | 12.755 | 8.085 | 9,287,262 |
| 2022-09-30 | 11.350 | 12.000 | 11.105 | 11.820 | 7.492 | 1,537,468 |
| 2022-09-29 | 12.200 | 12.210 | 11.150 | 11.350 | 7.194 | 2,130,581 |
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.