Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 10.695 | 10.840 | 9.504 | 9.504 | 6.024 | 11,056,052 |
| 2022-04-05 | 9.700 | 11.485 | 9.500 | 10.680 | 6.770 | 18,387,793 |
| 2022-04-04 | 9.970 | 9.970 | 9.424 | 9.672 | 6.131 | 2,513,278 |
| 2022-04-01 | 9.226 | 9.784 | 9.130 | 9.760 | 6.186 | 2,138,799 |
| 2022-03-31 | 9.300 | 9.420 | 9.105 | 9.225 | 5.847 | 1,633,000 |
| 2022-03-30 | 9.360 | 9.375 | 9.065 | 9.355 | 5.930 | 1,714,901 |
| 2022-03-29 | 9.210 | 9.270 | 9.060 | 9.165 | 5.809 | 1,404,259 |
| 2022-03-28 | 9.075 | 9.270 | 8.900 | 9.025 | 5.721 | 1,803,918 |
| 2022-03-25 | 9.220 | 9.425 | 8.970 | 9.075 | 5.752 | 1,429,020 |
| 2022-03-24 | 9.170 | 9.325 | 9.055 | 9.055 | 5.740 | 680,393 |
| 2022-03-23 | 9.325 | 9.435 | 9.090 | 9.170 | 5.812 | 1,450,144 |
| 2022-03-22 | 9.405 | 9.510 | 9.125 | 9.315 | 5.904 | 1,588,068 |
| 2022-03-21 | 9.660 | 9.660 | 9.315 | 9.405 | 5.961 | 1,887,316 |
| 2022-03-18 | 9.350 | 9.665 | 9.065 | 9.665 | 6.126 | 2,694,145 |
| 2022-03-17 | 9.090 | 9.340 | 9.085 | 9.140 | 5.793 | 1,384,771 |
| 2022-03-16 | 9.025 | 9.270 | 8.935 | 9.105 | 5.771 | 1,369,971 |
| 2022-03-15 | 9.240 | 9.320 | 8.810 | 8.860 | 5.616 | 3,070,352 |
| 2022-03-14 | 9.500 | 10.000 | 9.305 | 9.305 | 5.898 | 5,202,585 |
| 2022-03-11 | 9.700 | 9.700 | 9.345 | 9.480 | 6.009 | 2,241,827 |
| 2022-03-10 | 9.735 | 10.000 | 9.400 | 9.400 | 5.958 | 1,472,316 |
| 2022-03-09 | 9.410 | 9.870 | 9.280 | 9.730 | 6.167 | 3,965,362 |
| 2022-03-08 | 9.395 | 10.190 | 9.225 | 9.345 | 5.923 | 8,878,017 |
| 2022-03-07 | 9.385 | 9.595 | 8.900 | 9.510 | 6.028 | 2,511,027 |
| 2022-03-04 | 9.445 | 9.445 | 9.075 | 9.410 | 5.965 | 1,829,536 |
| 2022-03-03 | 9.375 | 9.470 | 9.120 | 9.240 | 5.857 | 1,741,233 |
| 2022-03-02 | 9.345 | 9.625 | 9.230 | 9.375 | 5.942 | 1,402,776 |
| 2022-03-01 | 9.895 | 9.895 | 9.310 | 9.345 | 5.923 | 2,392,570 |
| 2022-02-28 | 8.850 | 9.910 | 8.780 | 9.910 | 6.281 | 4,760,032 |
| 2022-02-25 | 8.755 | 9.400 | 8.755 | 9.130 | 5.787 | 2,745,975 |
| 2022-02-24 | 9.100 | 9.100 | 8.400 | 8.725 | 5.530 | 4,313,942 |
| 2022-02-23 | 9.605 | 9.850 | 9.350 | 9.350 | 5.927 | 1,773,322 |
| 2022-02-22 | 9.620 | 10.000 | 9.315 | 9.585 | 6.075 | 3,549,297 |
| 2022-02-21 | 9.380 | 10.200 | 9.110 | 9.600 | 6.085 | 4,428,765 |
| 2022-02-18 | 8.980 | 10.450 | 8.865 | 9.380 | 5.946 | 12,722,785 |
| 2022-02-17 | 8.600 | 9.100 | 8.525 | 8.980 | 5.692 | 4,419,388 |
| 2022-02-16 | 9.265 | 9.400 | 9.025 | 9.100 | 5.768 | 1,915,899 |
| 2022-02-15 | 8.760 | 9.330 | 8.760 | 9.150 | 5.800 | 2,479,410 |
| 2022-02-14 | 9.260 | 9.260 | 8.650 | 8.755 | 5.549 | 2,985,881 |
| 2022-02-11 | 9.100 | 9.320 | 8.975 | 9.290 | 5.888 | 2,268,384 |
| 2022-02-10 | 9.245 | 9.500 | 9.090 | 9.100 | 5.768 | 2,187,489 |
| 2022-02-09 | 9.260 | 9.320 | 9.150 | 9.245 | 5.860 | 1,605,161 |
| 2022-02-08 | 9.330 | 9.690 | 9.125 | 9.300 | 5.895 | 1,829,438 |
| 2022-02-07 | 9.415 | 9.540 | 9.185 | 9.335 | 5.917 | 1,416,834 |
| 2022-02-04 | 9.800 | 9.950 | 9.165 | 9.410 | 5.965 | 3,042,901 |
| 2022-02-03 | 10.430 | 10.440 | 9.605 | 9.650 | 6.117 | 4,812,405 |
| 2022-02-02 | 10.240 | 10.880 | 10.150 | 10.440 | 6.617 | 5,888,506 |
| 2022-02-01 | 9.735 | 10.630 | 9.680 | 10.070 | 6.383 | 7,766,724 |
| 2022-01-31 | 9.775 | 9.775 | 9.240 | 9.680 | 6.136 | 4,984,530 |
| 2022-01-28 | 9.075 | 9.240 | 8.770 | 9.165 | 5.809 | 3,253,351 |
| 2022-01-27 | 9.340 | 9.575 | 9.030 | 9.030 | 5.724 | 3,718,203 |
| 2022-01-26 | 9.715 | 10.180 | 9.340 | 9.340 | 5.920 | 4,996,697 |
| 2022-01-25 | 10.730 | 10.950 | 9.600 | 9.700 | 6.148 | 14,255,669 |
| 2022-01-24 | 11.100 | 11.760 | 8.830 | 10.330 | 6.548 | 56,827,130 |
| 2022-01-21 | 8.275 | 8.280 | 7.810 | 7.940 | 5.033 | 2,271,415 |
| 2022-01-20 | 8.200 | 8.635 | 8.060 | 8.350 | 5.293 | 2,654,615 |
| 2022-01-19 | 8.010 | 8.440 | 7.920 | 8.070 | 5.115 | 3,122,327 |
| 2022-01-18 | 8.620 | 8.620 | 8.010 | 8.045 | 5.099 | 2,479,883 |
| 2022-01-17 | 8.800 | 8.915 | 8.460 | 8.655 | 5.486 | 2,962,761 |
| 2022-01-14 | 9.020 | 9.390 | 8.700 | 8.800 | 5.578 | 8,656,212 |
| 2022-01-13 | 10.500 | 11.560 | 9.270 | 9.270 | 5.876 | 47,354,473 |
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.