Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.310 | 1.315 | 1.271 | 1.304 | 1.304 | 3,591,625 |
| 2026-04-29 | 1.372 | 1.392 | 1.309 | 1.311 | 1.311 | 4,427,150 |
| 2026-04-28 | 1.370 | 1.391 | 1.346 | 1.372 | 1.372 | 2,026,924 |
| 2026-04-27 | 1.352 | 1.450 | 1.335 | 1.364 | 1.364 | 4,975,296 |
| 2026-04-24 | 1.350 | 1.370 | 1.335 | 1.336 | 1.336 | 2,575,183 |
| 2026-04-23 | 1.360 | 1.379 | 1.331 | 1.349 | 1.349 | 2,460,305 |
| 2026-04-22 | 1.356 | 1.371 | 1.330 | 1.360 | 1.360 | 1,374,579 |
| 2026-04-21 | 1.362 | 1.390 | 1.351 | 1.351 | 1.351 | 2,396,871 |
| 2026-04-20 | 1.432 | 1.436 | 1.350 | 1.350 | 1.350 | 5,468,799 |
| 2026-04-17 | 1.414 | 1.450 | 1.397 | 1.440 | 1.440 | 4,665,473 |
| 2026-04-16 | 1.400 | 1.438 | 1.388 | 1.391 | 1.391 | 2,498,324 |
| 2026-04-15 | 1.470 | 1.485 | 1.376 | 1.390 | 1.390 | 2,989,398 |
| 2026-04-14 | 1.372 | 1.500 | 1.369 | 1.461 | 1.461 | 3,675,563 |
| 2026-04-13 | 1.362 | 1.399 | 1.327 | 1.374 | 1.374 | 2,550,298 |
| 2026-04-10 | 1.370 | 1.410 | 1.352 | 1.352 | 1.352 | 1,871,314 |
| 2026-04-09 | 1.399 | 1.424 | 1.365 | 1.365 | 1.365 | 1,812,238 |
| 2026-04-08 | 1.382 | 1.424 | 1.370 | 1.399 | 1.399 | 2,315,749 |
| 2026-04-07 | 1.414 | 1.436 | 1.340 | 1.340 | 1.340 | 2,619,128 |
| 2026-04-02 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 1,270,140 |
| 2026-04-01 | 1.440 | 1.472 | 1.412 | 1.464 | 1.464 | 2,515,556 |
| 2026-03-31 | 1.420 | 1.450 | 1.382 | 1.416 | 1.416 | 3,437,973 |
| 2026-03-30 | 1.386 | 1.418 | 1.330 | 1.400 | 1.400 | 4,166,531 |
| 2026-03-27 | 1.460 | 1.474 | 1.364 | 1.384 | 1.384 | 7,429,294 |
| 2026-03-26 | 1.442 | 1.506 | 1.410 | 1.466 | 1.466 | 2,441,012 |
| 2026-03-25 | 1.506 | 1.560 | 1.400 | 1.432 | 1.432 | 8,197,976 |
| 2026-03-24 | 1.492 | 1.524 | 1.452 | 1.506 | 1.506 | 1,170,128 |
| 2026-03-23 | 1.488 | 1.512 | 1.430 | 1.484 | 1.484 | 1,788,677 |
| 2026-03-20 | 1.510 | 1.536 | 1.470 | 1.496 | 1.496 | 2,222,764 |
| 2026-03-19 | 1.500 | 1.536 | 1.476 | 1.510 | 1.510 | 1,779,335 |
| 2026-03-18 | 1.668 | 1.692 | 1.516 | 1.530 | 1.530 | 15,662,360 |
| 2026-03-17 | 1.560 | 1.730 | 1.538 | 1.692 | 1.692 | 6,938,103 |
| 2026-03-16 | 1.550 | 1.764 | 1.520 | 1.548 | 1.548 | 4,789,778 |
| 2026-03-13 | 1.694 | 1.750 | 1.550 | 1.550 | 1.550 | 2,560,215 |
| 2026-03-12 | 1.570 | 1.732 | 1.554 | 1.672 | 1.672 | 3,903,238 |
| 2026-03-11 | 1.600 | 1.616 | 1.570 | 1.576 | 1.576 | 1,496,594 |
| 2026-03-10 | 1.590 | 1.620 | 1.576 | 1.578 | 1.578 | 2,086,588 |
| 2026-03-09 | 1.606 | 1.660 | 1.560 | 1.576 | 1.576 | 1,733,795 |
| 2026-03-06 | 1.602 | 1.620 | 1.566 | 1.582 | 1.582 | 1,097,389 |
| 2026-03-05 | 1.610 | 1.644 | 1.584 | 1.584 | 1.584 | 1,429,184 |
| 2026-03-04 | 1.588 | 1.660 | 1.570 | 1.610 | 1.610 | 2,321,873 |
| 2026-03-03 | 1.618 | 1.650 | 1.582 | 1.618 | 1.618 | 1,073,869 |
| 2026-03-02 | 1.680 | 1.698 | 1.606 | 1.620 | 1.620 | 1,672,354 |
| 2026-02-27 | 1.784 | 1.784 | 1.694 | 1.700 | 1.700 | 1,618,636 |
| 2026-02-26 | 1.798 | 1.836 | 1.780 | 1.780 | 1.780 | 877,075 |
| 2026-02-25 | 1.800 | 1.882 | 1.736 | 1.794 | 1.794 | 1,999,202 |
| 2026-02-24 | 1.844 | 1.964 | 1.840 | 1.866 | 1.761 | 1,515,775 |
| 2026-02-23 | 1.860 | 2.005 | 1.806 | 1.844 | 1.740 | 3,711,588 |
| 2026-02-20 | 1.730 | 1.904 | 1.730 | 1.860 | 1.755 | 4,943,712 |
| 2026-02-19 | 1.990 | 2.000 | 1.666 | 1.700 | 1.604 | 13,909,932 |
| 2026-02-18 | 2.780 | 2.845 | 2.740 | 2.750 | 2.595 | 1,131,798 |
| 2026-02-17 | 2.870 | 2.870 | 2.685 | 2.795 | 2.637 | 989,190 |
| 2026-02-16 | 2.990 | 2.995 | 2.840 | 2.845 | 2.684 | 800,832 |
| 2026-02-13 | 2.730 | 2.995 | 2.700 | 2.980 | 2.812 | 1,609,092 |
| 2026-02-12 | 2.755 | 2.840 | 2.710 | 2.710 | 2.557 | 704,056 |
| 2026-02-11 | 2.820 | 2.845 | 2.700 | 2.770 | 2.614 | 1,128,681 |
| 2026-02-10 | 2.740 | 2.860 | 2.715 | 2.830 | 2.670 | 968,279 |
| 2026-02-09 | 2.775 | 2.850 | 2.745 | 2.745 | 2.590 | 1,382,434 |
| 2026-02-06 | 2.695 | 2.810 | 2.660 | 2.770 | 2.614 | 1,434,235 |
| 2026-02-05 | 2.865 | 2.865 | 2.670 | 2.700 | 2.548 | 2,407,487 |
| 2026-02-04 | 2.990 | 2.990 | 2.830 | 2.865 | 2.703 | 1,815,628 |
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.