Oncopeptides AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.200	12.200	11.235	12.120	7.682	3,653,912
2022-09-27	12.060	12.495	11.475	12.240	7.758	5,593,808
2022-09-26	13.790	14.375	11.730	12.145	7.698	13,780,585
2022-09-23	9.400	14.020	8.520	13.760	8.722	30,042,228
2022-09-22	12.240	15.600	11.865	13.090	8.297	18,725,289
2022-09-21	17.485	18.000	12.615	12.810	8.120	34,529,753
2022-09-20	33.050	35.960	14.740	18.510	11.733	32,317,844
2022-09-19	33.500	34.890	33.040	34.300	21.741	1,515,947
2022-09-16	35.670	35.890	33.040	33.720	21.373	1,970,247
2022-09-15	35.000	36.850	34.750	35.670	22.609	2,265,508
2022-09-14	33.890	35.580	33.200	34.800	22.058	1,277,013
2022-09-13	33.480	35.400	33.330	34.840	22.083	1,692,737
2022-09-12	35.770	36.180	33.690	34.080	21.602	2,597,048
2022-09-09	33.370	36.900	33.180	35.770	22.673	4,440,610
2022-09-08	29.950	33.450	29.880	33.080	20.968	5,080,541
2022-09-07	30.460	30.970	28.930	29.690	18.819	2,886,759
2022-09-06	29.050	31.460	29.050	30.460	19.307	2,224,242
2022-09-05	29.500	30.400	27.580	29.050	18.413	2,486,521
2022-09-02	29.000	30.930	28.290	30.560	19.370	2,901,097
2022-09-01	29.720	32.730	28.900	29.220	18.521	5,868,160
2022-08-31	27.120	30.190	26.340	29.720	18.838	8,422,123
2022-08-30	29.410	30.150	26.230	27.030	17.133	9,254,791
2022-08-29	29.140	32.000	28.100	29.300	18.572	7,630,856
2022-08-26	35.350	35.860	29.380	29.900	18.952	16,138,459
2022-08-25	37.500	38.380	35.100	35.310	22.381	2,216,870
2022-08-24	36.320	37.980	35.520	36.660	23.237	4,793,794
2022-08-23	39.120	40.480	35.800	36.620	23.211	4,159,821
2022-08-22	42.600	42.850	38.310	39.430	24.993	4,226,574
2022-08-19	46.560	47.540	39.300	42.580	26.989	8,779,101
2022-08-18	45.670	50.840	44.210	46.560	29.512	9,304,239
2022-08-17	46.990	49.700	44.500	45.670	28.948	5,773,987
2022-08-16	43.830	47.990	43.220	46.990	29.784	3,751,870
2022-08-15	45.200	46.250	43.810	43.830	27.781	2,954,774
2022-08-12	46.350	46.980	44.390	45.700	28.967	3,622,410
2022-08-11	42.420	47.180	40.400	46.490	29.468	8,140,394
2022-08-10	43.770	43.800	42.140	43.320	27.458	2,512,365
2022-08-09	41.370	44.220	40.370	43.770	27.743	3,588,318
2022-08-08	42.550	44.520	39.520	41.370	26.222	6,478,830
2022-08-05	38.700	44.710	38.220	42.500	26.938	6,144,114
2022-08-04	35.500	38.500	34.910	38.500	24.403	3,550,894
2022-08-03	33.700	35.400	33.200	35.200	22.311	1,543,835
2022-08-02	33.610	34.420	33.140	33.630	21.316	886,831
2022-08-01	35.980	36.000	33.260	33.630	21.316	2,142,194
2022-07-29	34.250	36.200	33.600	35.380	22.426	2,703,895
2022-07-28	34.090	34.920	33.310	34.160	21.652	1,385,528
2022-07-27	32.460	34.190	32.050	34.110	21.621	1,718,144
2022-07-26	33.710	33.800	32.270	32.460	20.575	1,445,248
2022-07-25	32.480	34.680	32.010	33.710	21.367	1,648,301
2022-07-22	34.750	34.750	31.540	32.500	20.600	3,969,795
2022-07-21	36.860	37.140	34.550	34.800	22.058	2,773,837
2022-07-20	33.650	39.610	33.100	36.200	22.945	7,105,246
2022-07-19	33.580	34.680	32.080	33.590	21.291	2,339,849
2022-07-18	34.150	36.890	33.220	33.500	21.234	5,536,166
2022-07-15	31.600	33.770	29.700	33.570	21.278	7,289,101
2022-07-14	29.150	30.300	28.190	28.920	18.331	1,934,487
2022-07-13	29.150	29.410	26.070	29.210	18.515	3,575,562
2022-07-12	31.000	31.490	28.860	29.070	18.426	2,384,021
2022-07-11	30.020	32.070	29.700	31.000	19.649	3,137,408
2022-07-08	29.880	31.720	28.330	30.300	19.206	4,696,397
2022-07-07	33.640	34.110	28.280	29.600	18.762	8,208,357

← NewerPage 18 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.