Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.634 | 1.635 | 1.591 | 1.607 | 1.607 | 1,329,284 |
| 2026-07-27 | 1.590 | 1.645 | 1.590 | 1.623 | 1.623 | 1,770,761 |
| 2026-07-24 | 1.568 | 1.603 | 1.565 | 1.603 | 1.603 | 588,773 |
| 2026-07-23 | 1.634 | 1.635 | 1.562 | 1.588 | 1.588 | 1,270,851 |
| 2026-07-22 | 1.624 | 1.653 | 1.615 | 1.640 | 1.640 | 833,030 |
| 2026-07-21 | 1.561 | 1.629 | 1.555 | 1.628 | 1.628 | 1,169,881 |
| 2026-07-20 | 1.580 | 1.599 | 1.561 | 1.561 | 1.561 | 739,752 |
| 2026-07-17 | 1.625 | 1.635 | 1.582 | 1.606 | 1.606 | 1,267,330 |
| 2026-07-16 | 1.601 | 1.645 | 1.570 | 1.645 | 1.645 | 1,435,126 |
| 2026-07-15 | 1.611 | 1.621 | 1.589 | 1.600 | 1.600 | 1,142,539 |
| 2026-07-14 | 1.587 | 1.615 | 1.570 | 1.610 | 1.610 | 777,756 |
| 2026-07-13 | 1.600 | 1.610 | 1.574 | 1.604 | 1.604 | 680,009 |
| 2026-07-10 | 1.581 | 1.624 | 1.557 | 1.591 | 1.591 | 1,135,703 |
| 2026-07-09 | 1.613 | 1.620 | 1.580 | 1.582 | 1.582 | 972,640 |
| 2026-07-08 | 1.633 | 1.637 | 1.583 | 1.594 | 1.594 | 1,319,599 |
| 2026-07-07 | 1.659 | 1.700 | 1.620 | 1.633 | 1.633 | 1,798,727 |
| 2026-07-06 | 1.671 | 1.700 | 1.634 | 1.652 | 1.652 | 1,352,876 |
| 2026-07-03 | 1.668 | 1.695 | 1.652 | 1.682 | 1.682 | 1,245,140 |
| 2026-07-02 | 1.647 | 1.669 | 1.620 | 1.645 | 1.645 | 1,422,292 |
| 2026-07-01 | 1.641 | 1.666 | 1.611 | 1.644 | 1.644 | 1,717,974 |
| 2026-06-30 | 1.628 | 1.646 | 1.582 | 1.622 | 1.622 | 2,925,089 |
| 2026-06-29 | 1.649 | 1.677 | 1.614 | 1.619 | 1.619 | 2,046,328 |
| 2026-06-26 | 1.629 | 1.649 | 1.560 | 1.645 | 1.645 | 2,532,589 |
| 2026-06-25 | 1.634 | 1.668 | 1.602 | 1.614 | 1.614 | 2,815,841 |
| 2026-06-24 | 1.635 | 1.638 | 1.580 | 1.630 | 1.630 | 1,404,271 |
| 2026-06-23 | 1.718 | 1.718 | 1.635 | 1.660 | 1.660 | 1,754,058 |
| 2026-06-22 | 1.635 | 1.709 | 1.592 | 1.700 | 1.700 | 2,306,848 |
| 2026-06-18 | 1.657 | 1.709 | 1.615 | 1.626 | 1.626 | 2,719,877 |
| 2026-06-17 | 1.610 | 1.658 | 1.599 | 1.635 | 1.635 | 2,718,654 |
| 2026-06-16 | 1.695 | 1.718 | 1.604 | 1.606 | 1.606 | 2,709,854 |
| 2026-06-15 | 1.809 | 1.835 | 1.673 | 1.674 | 1.674 | 3,829,974 |
| 2026-06-12 | 1.729 | 1.850 | 1.729 | 1.770 | 1.770 | 4,200,849 |
| 2026-06-11 | 1.705 | 1.734 | 1.665 | 1.729 | 1.729 | 1,446,967 |
| 2026-06-10 | 1.716 | 1.734 | 1.670 | 1.700 | 1.700 | 1,287,193 |
| 2026-06-09 | 1.728 | 1.756 | 1.681 | 1.711 | 1.711 | 1,995,958 |
| 2026-06-08 | 1.708 | 1.769 | 1.622 | 1.715 | 1.715 | 2,722,779 |
| 2026-06-05 | 1.756 | 1.772 | 1.670 | 1.676 | 1.676 | 1,759,422 |
| 2026-06-04 | 1.733 | 1.772 | 1.680 | 1.746 | 1.746 | 2,593,340 |
| 2026-06-03 | 1.790 | 1.797 | 1.729 | 1.729 | 1.729 | 1,756,575 |
| 2026-06-02 | 1.812 | 1.854 | 1.740 | 1.780 | 1.780 | 3,681,453 |
| 2026-06-01 | 1.845 | 1.870 | 1.775 | 1.806 | 1.806 | 4,679,362 |
| 2026-05-29 | 1.942 | 1.976 | 1.795 | 1.810 | 1.810 | 8,503,452 |
| 2026-05-28 | 2.032 | 2.076 | 1.882 | 1.938 | 1.938 | 10,133,060 |
| 2026-05-27 | 1.910 | 2.170 | 1.861 | 2.032 | 2.032 | 18,502,471 |
| 2026-05-26 | 1.820 | 2.146 | 1.792 | 1.870 | 1.870 | 31,652,730 |
| 2026-05-25 | 1.640 | 1.794 | 1.640 | 1.723 | 1.723 | 8,917,479 |
| 2026-05-22 | 1.845 | 1.845 | 1.596 | 1.635 | 1.635 | 23,225,760 |
| 2026-05-21 | 2.004 | 2.036 | 1.820 | 1.820 | 1.820 | 12,937,000 |
| 2026-05-20 | 1.956 | 2.076 | 1.762 | 1.952 | 1.952 | 30,929,750 |
| 2026-05-19 | 1.695 | 2.080 | 1.672 | 1.907 | 1.907 | 26,016,721 |
| 2026-05-18 | 1.720 | 1.793 | 1.560 | 1.712 | 1.712 | 10,926,070 |
| 2026-05-15 | 1.750 | 1.830 | 1.552 | 1.689 | 1.689 | 20,109,600 |
| 2026-05-13 | 1.400 | 1.878 | 1.380 | 1.770 | 1.770 | 44,457,078 |
| 2026-05-12 | 1.301 | 1.313 | 1.255 | 1.276 | 1.276 | 2,770,420 |
| 2026-05-11 | 1.300 | 1.358 | 1.268 | 1.280 | 1.280 | 5,468,738 |
| 2026-05-08 | 1.300 | 1.300 | 1.267 | 1.267 | 1.267 | 3,111,492 |
| 2026-05-07 | 1.300 | 1.370 | 1.271 | 1.271 | 1.271 | 2,654,327 |
| 2026-05-06 | 1.325 | 1.345 | 1.281 | 1.287 | 1.287 | 2,417,688 |
| 2026-05-05 | 1.286 | 1.334 | 1.265 | 1.320 | 1.320 | 3,940,267 |
| 2026-05-04 | 1.305 | 1.340 | 1.270 | 1.270 | 1.270 | 5,704,001 |
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.