Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.905 | 3.015 | 2.885 | 2.980 | 2.812 | 1,227,175 |
| 2026-02-02 | 2.925 | 2.940 | 2.855 | 2.905 | 2.741 | 1,195,639 |
| 2026-01-30 | 2.975 | 3.050 | 2.920 | 2.940 | 2.774 | 1,474,923 |
| 2026-01-29 | 3.120 | 3.155 | 2.950 | 2.970 | 2.802 | 2,377,655 |
| 2026-01-28 | 3.235 | 3.240 | 3.090 | 3.125 | 2.949 | 2,070,023 |
| 2026-01-27 | 3.330 | 3.360 | 3.220 | 3.230 | 3.048 | 943,754 |
| 2026-01-26 | 3.480 | 3.480 | 3.250 | 3.315 | 3.128 | 1,671,017 |
| 2026-01-23 | 3.410 | 3.495 | 3.335 | 3.470 | 3.274 | 1,543,712 |
| 2026-01-22 | 3.285 | 3.450 | 3.285 | 3.420 | 3.227 | 1,546,642 |
| 2026-01-21 | 3.235 | 3.285 | 3.125 | 3.285 | 3.100 | 1,872,027 |
| 2026-01-20 | 3.285 | 3.300 | 3.195 | 3.250 | 3.067 | 1,437,424 |
| 2026-01-19 | 3.450 | 3.450 | 3.125 | 3.300 | 3.114 | 4,900,896 |
| 2026-01-16 | 3.500 | 3.690 | 3.285 | 3.450 | 3.255 | 15,995,118 |
| 2026-01-15 | 4.405 | 4.510 | 4.325 | 4.345 | 4.100 | 1,720,817 |
| 2026-01-14 | 4.275 | 4.500 | 4.175 | 4.425 | 4.175 | 2,046,309 |
| 2026-01-13 | 4.150 | 4.350 | 4.050 | 4.275 | 4.034 | 2,810,208 |
| 2026-01-12 | 4.555 | 4.570 | 4.115 | 4.115 | 3.883 | 3,385,687 |
| 2026-01-09 | 4.660 | 4.675 | 4.490 | 4.570 | 4.312 | 2,363,134 |
| 2026-01-08 | 4.595 | 4.820 | 4.530 | 4.670 | 4.406 | 1,978,395 |
| 2026-01-07 | 4.805 | 4.910 | 4.580 | 4.580 | 4.322 | 1,610,116 |
| 2026-01-05 | 4.890 | 4.900 | 4.750 | 4.755 | 4.487 | 778,904 |
| 2026-01-02 | 4.800 | 4.895 | 4.720 | 4.875 | 4.600 | 876,671 |
| 2025-12-30 | 4.985 | 5.000 | 4.760 | 4.805 | 4.534 | 1,545,693 |
| 2025-12-29 | 4.570 | 5.430 | 4.525 | 4.965 | 4.685 | 4,132,585 |
| 2025-12-23 | 4.500 | 4.680 | 4.500 | 4.570 | 4.312 | 819,774 |
| 2025-12-22 | 4.705 | 4.735 | 4.440 | 4.515 | 4.260 | 2,049,079 |
| 2025-12-19 | 4.720 | 4.805 | 4.670 | 4.715 | 4.449 | 702,082 |
| 2025-12-18 | 4.720 | 4.775 | 4.640 | 4.715 | 4.449 | 780,004 |
| 2025-12-17 | 4.935 | 4.975 | 4.690 | 4.720 | 4.454 | 2,586,719 |
| 2025-12-16 | 5.000 | 5.020 | 4.900 | 4.960 | 4.680 | 1,330,296 |
| 2025-12-15 | 5.160 | 5.200 | 5.000 | 5.000 | 4.718 | 1,063,007 |
| 2025-12-12 | 5.350 | 5.350 | 5.160 | 5.170 | 4.878 | 1,301,088 |
| 2025-12-11 | 5.330 | 5.390 | 5.220 | 5.340 | 5.039 | 1,126,875 |
| 2025-12-10 | 5.420 | 5.530 | 5.300 | 5.310 | 5.010 | 1,566,362 |
| 2025-12-09 | 5.300 | 5.470 | 5.270 | 5.420 | 5.114 | 642,448 |
| 2025-12-08 | 5.360 | 5.370 | 5.260 | 5.330 | 5.029 | 597,515 |
| 2025-12-05 | 5.290 | 5.440 | 5.260 | 5.350 | 5.048 | 943,513 |
| 2025-12-04 | 5.270 | 5.300 | 5.180 | 5.250 | 4.954 | 472,485 |
| 2025-12-03 | 5.390 | 5.440 | 5.200 | 5.240 | 4.944 | 1,055,628 |
| 2025-12-02 | 5.420 | 5.540 | 5.350 | 5.380 | 5.076 | 786,122 |
| 2025-12-01 | 5.500 | 5.700 | 5.390 | 5.400 | 5.095 | 2,262,532 |
| 2025-11-28 | 5.500 | 5.800 | 5.400 | 5.800 | 5.473 | 4,857,217 |
| 2025-11-27 | 5.290 | 5.550 | 5.280 | 5.540 | 5.227 | 2,005,709 |
| 2025-11-26 | 5.340 | 5.410 | 5.220 | 5.310 | 5.010 | 1,047,827 |
| 2025-11-25 | 5.330 | 5.390 | 5.130 | 5.350 | 5.048 | 2,189,381 |
| 2025-11-24 | 4.975 | 5.280 | 4.975 | 5.240 | 4.944 | 1,929,765 |
| 2025-11-21 | 5.190 | 5.190 | 4.925 | 4.945 | 4.666 | 1,915,430 |
| 2025-11-20 | 5.170 | 5.330 | 5.170 | 5.270 | 4.973 | 945,292 |
| 2025-11-19 | 5.100 | 5.130 | 4.955 | 5.120 | 4.831 | 1,115,628 |
| 2025-11-18 | 5.180 | 5.320 | 5.100 | 5.100 | 4.812 | 1,174,104 |
| 2025-11-17 | 5.340 | 5.400 | 5.160 | 5.190 | 4.897 | 1,029,890 |
| 2025-11-14 | 5.500 | 5.500 | 5.040 | 5.330 | 5.029 | 3,357,268 |
| 2025-11-13 | 5.070 | 5.700 | 5.070 | 5.520 | 5.208 | 5,175,574 |
| 2025-11-12 | 4.890 | 5.170 | 4.795 | 5.100 | 4.812 | 1,937,257 |
| 2025-11-11 | 4.810 | 4.965 | 4.620 | 4.885 | 4.609 | 1,701,624 |
| 2025-11-10 | 4.870 | 5.000 | 4.810 | 4.810 | 4.539 | 1,247,748 |
| 2025-11-07 | 4.815 | 4.890 | 4.780 | 4.875 | 4.600 | 1,253,164 |
| 2025-11-06 | 4.950 | 4.985 | 4.725 | 4.775 | 4.506 | 4,496,621 |
| 2025-11-05 | 5.400 | 5.430 | 4.860 | 5.010 | 4.727 | 9,364,757 |
| 2025-11-04 | 5.760 | 5.910 | 5.700 | 5.790 | 5.463 | 2,272,883 |
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.