Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 33.380 | 35.410 | 30.700 | 32.500 | 20.600 | 10,353,436 |
| 2022-07-05 | 27.800 | 34.000 | 26.850 | 32.550 | 20.632 | 19,655,515 |
| 2022-07-04 | 23.000 | 27.650 | 22.660 | 26.770 | 16.968 | 11,587,959 |
| 2022-07-01 | 23.340 | 24.170 | 22.160 | 23.100 | 14.642 | 3,991,801 |
| 2022-06-30 | 21.200 | 24.500 | 20.130 | 23.170 | 14.686 | 9,449,689 |
| 2022-06-29 | 19.430 | 21.170 | 18.300 | 21.040 | 13.336 | 6,452,407 |
| 2022-06-28 | 21.780 | 22.250 | 18.900 | 19.500 | 12.360 | 12,932,834 |
| 2022-06-27 | 21.820 | 28.000 | 21.450 | 21.690 | 13.748 | 27,971,550 |
| 2022-06-23 | 12.015 | 13.955 | 11.520 | 12.820 | 8.126 | 7,975,265 |
| 2022-06-22 | 12.750 | 12.800 | 11.090 | 12.015 | 7.616 | 5,097,957 |
| 2022-06-21 | 11.160 | 12.800 | 10.830 | 12.700 | 8.050 | 5,281,082 |
| 2022-06-20 | 11.200 | 11.760 | 10.300 | 11.100 | 7.036 | 4,822,913 |
| 2022-06-17 | 10.325 | 11.300 | 9.946 | 10.845 | 6.874 | 4,097,084 |
| 2022-06-16 | 10.050 | 10.385 | 9.708 | 9.918 | 6.287 | 1,950,150 |
| 2022-06-15 | 9.650 | 10.140 | 9.200 | 10.050 | 6.370 | 2,495,091 |
| 2022-06-14 | 10.030 | 10.375 | 9.206 | 9.530 | 6.041 | 2,279,126 |
| 2022-06-13 | 9.290 | 10.300 | 9.186 | 9.844 | 6.240 | 6,126,829 |
| 2022-06-10 | 9.500 | 9.500 | 8.854 | 9.080 | 5.755 | 1,101,810 |
| 2022-06-09 | 9.280 | 9.500 | 9.032 | 9.204 | 5.834 | 927,500 |
| 2022-06-08 | 9.506 | 9.698 | 9.028 | 9.152 | 5.801 | 1,942,333 |
| 2022-06-07 | 8.714 | 9.686 | 8.714 | 9.470 | 6.003 | 4,623,598 |
| 2022-06-03 | 8.408 | 8.770 | 8.336 | 8.714 | 5.523 | 915,829 |
| 2022-06-02 | 8.500 | 8.500 | 8.254 | 8.408 | 5.329 | 741,007 |
| 2022-06-01 | 8.750 | 8.936 | 8.500 | 8.500 | 5.388 | 428,982 |
| 2022-05-31 | 9.192 | 9.192 | 8.614 | 8.750 | 5.546 | 1,266,877 |
| 2022-05-30 | 8.500 | 9.180 | 8.500 | 8.960 | 5.679 | 2,414,076 |
| 2022-05-27 | 8.100 | 8.600 | 7.942 | 8.358 | 5.298 | 1,325,244 |
| 2022-05-25 | 8.284 | 8.386 | 8.130 | 8.160 | 5.172 | 750,948 |
| 2022-05-24 | 8.700 | 8.700 | 8.240 | 8.284 | 5.251 | 782,489 |
| 2022-05-23 | 8.810 | 9.094 | 8.500 | 8.532 | 5.408 | 1,822,690 |
| 2022-05-20 | 8.800 | 9.088 | 8.602 | 8.790 | 5.572 | 1,812,019 |
| 2022-05-19 | 8.000 | 9.500 | 7.898 | 8.896 | 5.639 | 3,556,387 |
| 2022-05-18 | 8.420 | 8.678 | 8.000 | 8.000 | 5.071 | 1,189,310 |
| 2022-05-17 | 8.320 | 8.694 | 8.246 | 8.400 | 5.324 | 691,941 |
| 2022-05-16 | 8.400 | 8.786 | 8.322 | 8.322 | 5.275 | 1,139,869 |
| 2022-05-13 | 8.292 | 8.478 | 8.184 | 8.400 | 5.324 | 640,923 |
| 2022-05-12 | 8.220 | 8.380 | 7.718 | 8.330 | 5.280 | 850,166 |
| 2022-05-11 | 7.740 | 8.080 | 7.710 | 7.938 | 5.032 | 912,088 |
| 2022-05-10 | 7.500 | 8.000 | 7.434 | 7.738 | 4.905 | 1,427,597 |
| 2022-05-09 | 7.832 | 7.990 | 7.300 | 7.300 | 4.627 | 1,186,306 |
| 2022-05-06 | 8.070 | 8.120 | 7.770 | 7.832 | 4.964 | 1,332,747 |
| 2022-05-05 | 8.206 | 8.456 | 8.062 | 8.088 | 5.127 | 1,540,729 |
| 2022-05-04 | 8.496 | 8.794 | 8.100 | 8.130 | 5.153 | 2,279,084 |
| 2022-05-03 | 8.290 | 9.592 | 8.100 | 8.490 | 5.381 | 3,705,250 |
| 2022-05-02 | 8.300 | 8.368 | 7.904 | 8.238 | 5.222 | 1,273,945 |
| 2022-04-29 | 8.200 | 8.400 | 8.082 | 8.300 | 5.261 | 692,341 |
| 2022-04-28 | 8.466 | 8.636 | 8.118 | 8.172 | 5.180 | 1,125,217 |
| 2022-04-27 | 8.500 | 8.920 | 8.450 | 8.466 | 5.366 | 871,225 |
| 2022-04-26 | 8.736 | 8.856 | 8.502 | 8.502 | 5.389 | 984,383 |
| 2022-04-25 | 8.664 | 8.916 | 8.560 | 8.736 | 5.537 | 713,180 |
| 2022-04-22 | 8.920 | 8.926 | 8.570 | 8.680 | 5.502 | 1,010,241 |
| 2022-04-21 | 8.820 | 9.350 | 8.796 | 8.900 | 5.641 | 1,622,899 |
| 2022-04-20 | 8.900 | 9.088 | 8.780 | 8.820 | 5.591 | 894,068 |
| 2022-04-19 | 9.094 | 9.100 | 8.800 | 8.900 | 5.641 | 923,236 |
| 2022-04-14 | 9.120 | 9.162 | 9.000 | 9.094 | 5.764 | 628,740 |
| 2022-04-13 | 9.092 | 9.168 | 8.950 | 9.120 | 5.781 | 847,590 |
| 2022-04-12 | 9.090 | 9.198 | 8.950 | 9.036 | 5.727 | 1,730,769 |
| 2022-04-11 | 9.320 | 9.370 | 9.100 | 9.130 | 5.787 | 1,295,251 |
| 2022-04-08 | 9.272 | 9.426 | 9.150 | 9.320 | 5.907 | 2,058,811 |
| 2022-04-07 | 9.550 | 9.744 | 9.250 | 9.262 | 5.871 | 4,611,475 |
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.