Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.655 | 9.515 | 7.430 | 9.350 | 5.927 | 14,784,781 |
| 2022-01-11 | 7.655 | 7.830 | 7.460 | 7.610 | 4.824 | 2,246,133 |
| 2022-01-10 | 7.850 | 7.950 | 7.485 | 7.650 | 4.849 | 3,689,298 |
| 2022-01-07 | 8.100 | 8.225 | 7.850 | 7.850 | 4.976 | 2,839,837 |
| 2022-01-05 | 8.415 | 8.795 | 8.110 | 8.150 | 5.166 | 3,991,249 |
| 2022-01-04 | 8.565 | 8.610 | 8.270 | 8.305 | 5.264 | 2,503,192 |
| 2022-01-03 | 8.565 | 8.745 | 8.245 | 8.555 | 5.423 | 5,152,170 |
| 2021-12-30 | 7.795 | 8.650 | 7.600 | 8.400 | 5.324 | 8,153,867 |
| 2021-12-29 | 7.955 | 8.060 | 7.750 | 7.790 | 4.938 | 3,031,843 |
| 2021-12-28 | 8.205 | 8.300 | 7.950 | 8.040 | 5.096 | 2,688,035 |
| 2021-12-27 | 8.195 | 8.395 | 8.150 | 8.150 | 5.166 | 2,467,349 |
| 2021-12-23 | 8.565 | 8.730 | 8.195 | 8.200 | 5.198 | 4,194,615 |
| 2021-12-22 | 8.805 | 8.900 | 8.515 | 8.560 | 5.426 | 2,094,413 |
| 2021-12-21 | 9.005 | 9.465 | 8.805 | 8.805 | 5.581 | 5,121,942 |
| 2021-12-20 | 8.180 | 9.050 | 8.040 | 8.960 | 5.679 | 8,112,762 |
| 2021-12-17 | 8.525 | 8.525 | 8.110 | 8.350 | 5.293 | 3,704,635 |
| 2021-12-16 | 9.275 | 9.280 | 8.030 | 8.555 | 5.423 | 9,714,798 |
| 2021-12-15 | 9.080 | 9.280 | 8.800 | 8.880 | 5.629 | 3,289,724 |
| 2021-12-14 | 9.095 | 9.840 | 9.055 | 9.080 | 5.755 | 6,169,063 |
| 2021-12-13 | 9.795 | 10.080 | 9.070 | 9.285 | 5.885 | 5,553,322 |
| 2021-12-10 | 9.380 | 10.780 | 9.150 | 9.485 | 6.012 | 26,078,405 |
| 2021-12-09 | 9.135 | 9.550 | 8.835 | 8.835 | 5.600 | 5,861,465 |
| 2021-12-08 | 9.690 | 9.895 | 9.070 | 9.080 | 5.755 | 8,726,871 |
| 2021-12-07 | 9.010 | 10.430 | 9.000 | 9.525 | 6.037 | 21,359,700 |
| 2021-12-06 | 9.500 | 9.690 | 8.800 | 9.010 | 5.711 | 19,120,700 |
| 2021-12-03 | 9.975 | 10.380 | 9.245 | 9.605 | 6.088 | 6,621,776 |
| 2021-12-02 | 10.100 | 10.750 | 9.565 | 9.765 | 6.190 | 12,215,942 |
| 2021-12-01 | 10.750 | 11.740 | 9.735 | 10.030 | 6.358 | 35,377,140 |
| 2021-11-30 | 10.700 | 12.490 | 9.860 | 10.550 | 6.687 | 52,534,095 |
| 2021-11-29 | 7.850 | 10.640 | 7.850 | 10.360 | 6.567 | 44,193,482 |
| 2021-11-26 | 8.200 | 9.465 | 7.410 | 7.790 | 4.938 | 32,919,345 |
| 2021-11-25 | 10.500 | 10.710 | 7.960 | 8.350 | 5.293 | 40,833,042 |
| 2021-11-24 | 10.200 | 14.010 | 10.000 | 10.960 | 6.947 | 44,237,863 |
| 2021-11-23 | 12.300 | 14.900 | 11.560 | 12.210 | 7.739 | 34,837,686 |
| 2021-11-22 | 13.000 | 15.440 | 11.130 | 12.300 | 7.796 | 35,487,465 |
| 2021-11-19 | 18.020 | 23.600 | 12.360 | 12.870 | 8.158 | 110,697,112 |
| 2021-11-18 | 9.315 | 17.900 | 9.210 | 17.130 | 10.858 | 115,091,864 |
| 2021-11-17 | 7.290 | 10.360 | 6.850 | 9.160 | 5.806 | 50,240,367 |
| 2021-11-16 | 7.900 | 8.080 | 6.830 | 7.150 | 4.532 | 27,135,257 |
| 2021-11-15 | 5.620 | 8.195 | 5.450 | 7.775 | 4.928 | 67,214,432 |
| 2021-11-12 | 5.120 | 5.445 | 5.120 | 5.240 | 3.321 | 6,546,311 |
| 2021-11-11 | 5.070 | 5.560 | 5.070 | 5.090 | 3.226 | 7,773,550 |
| 2021-11-10 | 5.500 | 5.500 | 5.000 | 5.070 | 3.214 | 9,312,910 |
| 2021-11-09 | 5.885 | 5.930 | 5.310 | 5.380 | 3.410 | 21,703,664 |
| 2021-11-08 | 5.045 | 6.700 | 4.920 | 5.680 | 3.600 | 51,060,737 |
| 2021-11-05 | 5.745 | 6.150 | 4.822 | 4.852 | 3.075 | 27,523,694 |
| 2021-11-04 | 3.800 | 6.445 | 3.742 | 5.805 | 3.680 | 50,823,818 |
| 2021-11-03 | 3.706 | 3.890 | 3.670 | 3.778 | 2.395 | 3,507,558 |
| 2021-11-02 | 3.830 | 3.830 | 3.626 | 3.724 | 2.360 | 5,432,534 |
| 2021-11-01 | 3.980 | 3.980 | 3.500 | 3.834 | 2.430 | 8,868,637 |
| 2021-10-29 | 3.790 | 3.980 | 3.684 | 3.884 | 2.462 | 10,421,126 |
| 2021-10-28 | 4.640 | 4.652 | 3.402 | 3.720 | 2.358 | 79,489,476 |
| 2021-10-27 | 4.046 | 4.624 | 3.988 | 4.540 | 2.878 | 34,689,605 |
| 2021-10-26 | 4.000 | 4.320 | 3.750 | 3.922 | 2.486 | 46,102,291 |
| 2021-10-25 | 4.530 | 5.000 | 3.864 | 3.944 | 2.500 | 75,562,503 |
| 2021-10-22 | 28.000 | 28.380 | 5.875 | 6.500 | 4.120 | 35,460,029 |
| 2021-10-21 | 29.020 | 29.360 | 27.820 | 28.000 | 17.748 | 815,410 |
← NewerPage 21 of 21 · 1,257 trading days
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.