Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.920 | 4.985 | 4.625 | 4.675 | 4.158 | 2,476,943 |
| 2025-08-08 | 4.950 | 5.150 | 4.890 | 4.910 | 4.367 | 3,831,058 |
| 2025-08-07 | 4.850 | 5.080 | 4.575 | 4.865 | 4.327 | 8,907,739 |
| 2025-08-06 | 4.815 | 4.880 | 4.260 | 4.780 | 4.251 | 11,292,542 |
| 2025-08-05 | 5.570 | 5.580 | 4.780 | 4.800 | 4.269 | 11,542,805 |
| 2025-08-04 | 5.700 | 6.000 | 5.590 | 5.650 | 5.025 | 3,926,169 |
| 2025-08-01 | 5.970 | 6.120 | 5.750 | 5.760 | 5.123 | 7,158,762 |
| 2025-07-31 | 6.420 | 6.490 | 5.910 | 6.150 | 5.470 | 6,761,329 |
| 2025-07-30 | 5.600 | 6.360 | 5.570 | 6.310 | 5.612 | 14,810,368 |
| 2025-07-29 | 5.500 | 5.640 | 5.080 | 5.260 | 4.678 | 8,713,392 |
| 2025-07-28 | 6.400 | 6.960 | 5.570 | 5.750 | 5.114 | 19,035,753 |
| 2025-07-25 | 5.050 | 6.500 | 4.720 | 6.000 | 5.337 | 22,764,569 |
| 2025-07-24 | 4.670 | 5.350 | 4.505 | 4.850 | 4.314 | 13,363,713 |
| 2025-07-23 | 4.245 | 4.950 | 4.245 | 4.640 | 4.127 | 15,263,459 |
| 2025-07-22 | 3.880 | 4.150 | 3.720 | 4.035 | 3.589 | 5,036,854 |
| 2025-07-21 | 3.415 | 3.880 | 3.350 | 3.835 | 3.411 | 4,291,438 |
| 2025-07-18 | 3.565 | 3.685 | 3.390 | 3.405 | 3.029 | 3,648,730 |
| 2025-07-17 | 3.700 | 3.730 | 3.435 | 3.545 | 3.153 | 4,155,529 |
| 2025-07-16 | 3.485 | 3.915 | 3.460 | 3.635 | 3.233 | 8,447,237 |
| 2025-07-15 | 3.100 | 3.755 | 3.080 | 3.455 | 3.073 | 10,618,840 |
| 2025-07-14 | 3.500 | 3.590 | 3.000 | 3.025 | 2.691 | 14,582,097 |
| 2025-07-11 | 4.680 | 4.855 | 3.650 | 3.650 | 3.246 | 25,470,242 |
| 2025-07-10 | 3.205 | 4.800 | 3.205 | 4.580 | 4.074 | 35,773,750 |
| 2025-07-09 | 2.220 | 3.530 | 2.115 | 3.200 | 2.846 | 22,323,532 |
| 2025-07-08 | 2.350 | 2.450 | 2.080 | 2.220 | 1.975 | 14,459,298 |
| 2025-07-07 | 1.690 | 1.802 | 1.660 | 1.740 | 1.548 | 1,074,882 |
| 2025-07-04 | 1.700 | 1.720 | 1.676 | 1.716 | 1.526 | 506,587 |
| 2025-07-03 | 1.700 | 1.730 | 1.650 | 1.700 | 1.512 | 937,866 |
| 2025-07-02 | 1.540 | 1.638 | 1.528 | 1.626 | 1.446 | 1,113,563 |
| 2025-07-01 | 1.486 | 1.564 | 1.474 | 1.538 | 1.368 | 519,889 |
| 2025-06-30 | 1.486 | 1.502 | 1.472 | 1.486 | 1.322 | 350,667 |
| 2025-06-27 | 1.486 | 1.518 | 1.478 | 1.480 | 1.316 | 333,981 |
| 2025-06-26 | 1.488 | 1.522 | 1.466 | 1.472 | 1.309 | 312,494 |
| 2025-06-25 | 1.484 | 1.490 | 1.450 | 1.486 | 1.322 | 376,630 |
| 2025-06-24 | 1.450 | 1.488 | 1.450 | 1.482 | 1.318 | 471,614 |
| 2025-06-23 | 1.488 | 1.488 | 1.418 | 1.452 | 1.291 | 254,024 |
| 2025-06-19 | 1.494 | 1.494 | 1.456 | 1.460 | 1.299 | 277,068 |
| 2025-06-18 | 1.450 | 1.486 | 1.422 | 1.476 | 1.313 | 562,287 |
| 2025-06-17 | 1.452 | 1.498 | 1.430 | 1.446 | 1.286 | 607,525 |
| 2025-06-16 | 1.460 | 1.490 | 1.450 | 1.460 | 1.299 | 326,010 |
| 2025-06-13 | 1.530 | 1.546 | 1.464 | 1.470 | 1.308 | 425,326 |
| 2025-06-12 | 1.550 | 1.554 | 1.516 | 1.520 | 1.352 | 269,859 |
| 2025-06-11 | 1.514 | 1.570 | 1.514 | 1.528 | 1.359 | 600,972 |
| 2025-06-10 | 1.520 | 1.620 | 1.500 | 1.512 | 1.345 | 1,322,494 |
| 2025-06-09 | 1.514 | 1.540 | 1.512 | 1.516 | 1.348 | 597,205 |
| 2025-06-05 | 1.520 | 1.546 | 1.504 | 1.524 | 1.356 | 518,574 |
| 2025-06-04 | 1.522 | 1.588 | 1.498 | 1.520 | 1.352 | 1,838,846 |
| 2025-06-03 | 1.560 | 1.600 | 1.496 | 1.526 | 1.357 | 2,172,393 |
| 2025-06-02 | 1.664 | 1.740 | 1.540 | 1.588 | 1.412 | 1,953,464 |
| 2025-05-30 | 1.770 | 1.826 | 1.650 | 1.658 | 1.475 | 1,413,154 |
| 2025-05-28 | 1.770 | 1.824 | 1.770 | 1.772 | 1.576 | 154,866 |
| 2025-05-27 | 1.864 | 1.864 | 1.750 | 1.758 | 1.564 | 777,765 |
| 2025-05-26 | 1.996 | 1.996 | 1.852 | 1.862 | 1.656 | 1,799,471 |
| 2025-05-23 | 1.950 | 2.020 | 1.902 | 1.996 | 1.775 | 411,878 |
| 2025-05-22 | 2.040 | 2.070 | 1.952 | 1.970 | 1.752 | 799,152 |
| 2025-05-21 | 1.952 | 2.075 | 1.950 | 2.020 | 1.797 | 806,508 |
| 2025-05-20 | 2.000 | 2.040 | 1.920 | 1.952 | 1.736 | 1,099,175 |
| 2025-05-19 | 2.025 | 2.025 | 1.968 | 1.998 | 1.777 | 230,728 |
| 2025-05-16 | 1.954 | 2.025 | 1.940 | 2.000 | 1.779 | 1,030,101 |
| 2025-05-15 | 1.992 | 2.005 | 1.894 | 1.950 | 1.734 | 772,781 |
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.