Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.060 | 6.140 | 5.700 | 5.750 | 5.425 | 3,722,535 |
| 2025-10-31 | 5.640 | 6.040 | 5.640 | 6.030 | 5.690 | 2,558,556 |
| 2025-10-30 | 5.540 | 5.590 | 5.440 | 5.590 | 5.275 | 1,639,323 |
| 2025-10-29 | 5.170 | 5.640 | 5.160 | 5.570 | 5.256 | 3,268,161 |
| 2025-10-28 | 5.230 | 5.370 | 5.150 | 5.150 | 4.859 | 1,410,104 |
| 2025-10-27 | 5.350 | 5.470 | 5.150 | 5.230 | 4.935 | 1,576,732 |
| 2025-10-24 | 5.030 | 5.400 | 5.030 | 5.280 | 4.982 | 1,902,477 |
| 2025-10-23 | 5.120 | 5.120 | 4.770 | 5.000 | 4.718 | 3,542,362 |
| 2025-10-22 | 5.140 | 5.210 | 5.000 | 5.080 | 4.793 | 1,389,714 |
| 2025-10-21 | 5.200 | 5.200 | 5.050 | 5.140 | 4.850 | 953,101 |
| 2025-10-20 | 5.180 | 5.280 | 5.000 | 5.150 | 4.859 | 1,783,888 |
| 2025-10-17 | 5.230 | 5.250 | 5.100 | 5.170 | 4.878 | 1,599,054 |
| 2025-10-16 | 5.160 | 5.600 | 5.070 | 5.200 | 4.907 | 3,071,936 |
| 2025-10-15 | 5.170 | 5.320 | 5.100 | 5.170 | 4.878 | 1,715,480 |
| 2025-10-14 | 5.380 | 5.380 | 5.050 | 5.190 | 4.897 | 3,600,650 |
| 2025-10-13 | 5.650 | 5.790 | 5.350 | 5.400 | 5.095 | 4,376,683 |
| 2025-10-10 | 5.590 | 5.710 | 5.440 | 5.550 | 5.237 | 2,675,180 |
| 2025-10-09 | 5.600 | 5.790 | 5.350 | 5.410 | 5.105 | 3,989,272 |
| 2025-10-08 | 6.260 | 6.350 | 5.610 | 5.610 | 5.293 | 6,144,592 |
| 2025-10-07 | 5.980 | 6.550 | 5.980 | 6.160 | 5.812 | 9,512,156 |
| 2025-10-06 | 5.870 | 6.140 | 5.720 | 5.980 | 5.642 | 6,894,340 |
| 2025-10-03 | 5.250 | 5.930 | 5.200 | 5.760 | 5.435 | 7,484,107 |
| 2025-10-02 | 5.270 | 5.510 | 5.250 | 5.250 | 4.954 | 2,218,104 |
| 2025-10-01 | 5.380 | 5.430 | 5.190 | 5.270 | 4.973 | 1,907,486 |
| 2025-09-30 | 5.350 | 5.520 | 5.140 | 5.380 | 5.076 | 6,613,380 |
| 2025-09-29 | 4.820 | 5.370 | 4.800 | 5.290 | 4.991 | 5,815,853 |
| 2025-09-26 | 4.660 | 4.900 | 4.620 | 4.820 | 4.548 | 2,462,029 |
| 2025-09-25 | 4.645 | 4.830 | 4.590 | 4.685 | 4.421 | 1,398,388 |
| 2025-09-24 | 4.750 | 4.820 | 4.615 | 4.635 | 4.373 | 1,777,017 |
| 2025-09-23 | 4.840 | 4.915 | 4.780 | 4.835 | 4.562 | 1,026,671 |
| 2025-09-22 | 4.800 | 4.995 | 4.740 | 4.820 | 4.548 | 1,567,050 |
| 2025-09-19 | 4.785 | 4.950 | 4.740 | 4.740 | 4.472 | 1,748,948 |
| 2025-09-18 | 4.915 | 4.955 | 4.725 | 4.750 | 4.482 | 2,289,706 |
| 2025-09-17 | 5.300 | 5.300 | 4.870 | 4.900 | 4.623 | 2,719,020 |
| 2025-09-16 | 4.895 | 5.100 | 4.860 | 5.020 | 4.737 | 2,823,111 |
| 2025-09-15 | 5.140 | 5.150 | 4.765 | 4.785 | 4.515 | 3,101,333 |
| 2025-09-12 | 5.120 | 5.250 | 5.060 | 5.100 | 4.812 | 1,978,819 |
| 2025-09-11 | 5.500 | 5.500 | 5.020 | 5.020 | 4.737 | 3,357,871 |
| 2025-09-10 | 5.350 | 5.780 | 5.290 | 5.480 | 5.171 | 7,637,725 |
| 2025-09-09 | 5.300 | 5.450 | 5.130 | 5.320 | 5.020 | 3,811,119 |
| 2025-09-08 | 4.890 | 5.290 | 4.890 | 5.250 | 4.954 | 5,190,607 |
| 2025-09-05 | 4.605 | 4.920 | 4.605 | 4.795 | 4.524 | 3,148,274 |
| 2025-09-04 | 4.800 | 4.800 | 4.550 | 4.590 | 4.331 | 2,579,227 |
| 2025-09-03 | 4.970 | 5.040 | 4.770 | 4.770 | 4.501 | 2,982,895 |
| 2025-09-02 | 5.320 | 5.450 | 4.800 | 4.840 | 4.567 | 5,787,273 |
| 2025-09-01 | 5.000 | 6.430 | 4.970 | 5.160 | 4.869 | 11,421,025 |
| 2025-08-29 | 5.200 | 5.200 | 4.780 | 5.000 | 4.718 | 3,703,243 |
| 2025-08-28 | 4.980 | 5.260 | 4.905 | 5.150 | 4.859 | 4,375,781 |
| 2025-08-27 | 4.560 | 5.020 | 4.505 | 4.825 | 4.553 | 5,950,597 |
| 2025-08-26 | 4.480 | 4.820 | 4.380 | 4.675 | 4.158 | 6,487,840 |
| 2025-08-25 | 4.250 | 4.490 | 4.230 | 4.480 | 3.985 | 3,510,742 |
| 2025-08-22 | 4.080 | 4.290 | 4.055 | 4.185 | 3.722 | 6,241,378 |
| 2025-08-21 | 4.205 | 4.315 | 3.800 | 4.035 | 3.589 | 15,500,927 |
| 2025-08-20 | 5.320 | 5.320 | 5.000 | 5.040 | 4.483 | 5,216,885 |
| 2025-08-19 | 5.650 | 5.700 | 5.230 | 5.330 | 4.741 | 5,643,648 |
| 2025-08-18 | 4.645 | 5.640 | 4.600 | 5.590 | 4.972 | 6,854,572 |
| 2025-08-15 | 4.575 | 4.665 | 4.425 | 4.650 | 4.136 | 1,700,493 |
| 2025-08-14 | 4.695 | 4.745 | 4.530 | 4.550 | 4.047 | 1,914,946 |
| 2025-08-13 | 4.510 | 4.725 | 4.510 | 4.530 | 4.029 | 1,887,200 |
| 2025-08-12 | 4.700 | 4.875 | 4.500 | 4.500 | 4.002 | 3,046,942 |
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.