Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.980 | 2.040 | 1.960 | 2.020 | 1.797 | 694,365 |
| 2025-05-13 | 1.888 | 1.998 | 1.888 | 1.960 | 1.743 | 537,425 |
| 2025-05-12 | 1.824 | 1.898 | 1.800 | 1.866 | 1.660 | 167,109 |
| 2025-05-09 | 1.876 | 1.878 | 1.798 | 1.824 | 1.622 | 579,045 |
| 2025-05-08 | 1.900 | 1.900 | 1.850 | 1.878 | 1.670 | 277,685 |
| 2025-05-07 | 1.872 | 1.900 | 1.852 | 1.870 | 1.663 | 223,184 |
| 2025-05-06 | 1.900 | 1.938 | 1.850 | 1.870 | 1.663 | 301,565 |
| 2025-05-05 | 1.948 | 1.996 | 1.818 | 1.900 | 1.690 | 650,067 |
| 2025-05-02 | 1.938 | 1.996 | 1.890 | 1.932 | 1.718 | 439,220 |
| 2025-04-30 | 1.950 | 1.952 | 1.924 | 1.940 | 1.726 | 85,939 |
| 2025-04-29 | 1.950 | 1.990 | 1.926 | 1.946 | 1.731 | 323,042 |
| 2025-04-28 | 1.998 | 1.998 | 1.934 | 1.944 | 1.729 | 208,130 |
| 2025-04-25 | 1.918 | 2.010 | 1.918 | 1.938 | 1.724 | 124,430 |
| 2025-04-24 | 1.950 | 1.970 | 1.910 | 1.910 | 1.699 | 219,158 |
| 2025-04-23 | 1.968 | 1.994 | 1.924 | 1.946 | 1.731 | 166,120 |
| 2025-04-22 | 1.986 | 2.015 | 1.924 | 1.968 | 1.750 | 217,274 |
| 2025-04-17 | 1.960 | 2.015 | 1.924 | 1.982 | 1.763 | 204,861 |
| 2025-04-16 | 1.980 | 2.285 | 1.922 | 1.972 | 1.754 | 1,532,507 |
| 2025-04-15 | 1.950 | 2.030 | 1.950 | 1.958 | 1.742 | 208,393 |
| 2025-04-14 | 1.952 | 2.030 | 1.950 | 1.950 | 1.734 | 473,747 |
| 2025-04-11 | 1.980 | 1.988 | 1.900 | 1.954 | 1.738 | 279,396 |
| 2025-04-10 | 2.250 | 2.290 | 1.960 | 1.994 | 1.774 | 1,665,844 |
| 2025-04-09 | 1.926 | 2.190 | 1.820 | 2.100 | 1.868 | 2,928,110 |
| 2025-04-08 | 1.700 | 2.060 | 1.700 | 1.986 | 1.766 | 3,088,191 |
| 2025-04-07 | 1.620 | 1.750 | 1.540 | 1.682 | 1.496 | 1,146,436 |
| 2025-04-04 | 1.730 | 1.756 | 1.630 | 1.666 | 1.482 | 809,119 |
| 2025-04-03 | 1.650 | 1.796 | 1.650 | 1.706 | 1.517 | 498,716 |
| 2025-04-02 | 1.682 | 1.714 | 1.598 | 1.650 | 1.468 | 847,227 |
| 2025-04-01 | 2.115 | 2.500 | 1.650 | 1.664 | 1.480 | 10,927,501 |
| 2025-03-31 | 1.444 | 1.478 | 1.394 | 1.478 | 1.315 | 413,235 |
| 2025-03-28 | 1.460 | 1.490 | 1.440 | 1.440 | 1.281 | 284,234 |
| 2025-03-27 | 1.500 | 1.500 | 1.438 | 1.468 | 1.306 | 327,319 |
| 2025-03-26 | 1.508 | 1.534 | 1.486 | 1.500 | 1.334 | 176,710 |
| 2025-03-25 | 1.520 | 1.546 | 1.460 | 1.508 | 1.341 | 412,462 |
| 2025-03-24 | 1.504 | 1.532 | 1.480 | 1.500 | 1.334 | 308,312 |
| 2025-03-21 | 1.532 | 1.560 | 1.496 | 1.504 | 1.338 | 304,626 |
| 2025-03-20 | 1.522 | 1.584 | 1.492 | 1.518 | 1.350 | 246,500 |
| 2025-03-19 | 1.492 | 1.612 | 1.474 | 1.524 | 1.356 | 198,910 |
| 2025-03-18 | 1.570 | 1.570 | 1.100 | 1.526 | 1.357 | 1,235,539 |
| 2025-03-17 | 1.570 | 1.590 | 1.526 | 1.540 | 1.370 | 552,806 |
| 2025-03-14 | 1.520 | 1.572 | 1.520 | 1.572 | 1.398 | 263,075 |
| 2025-03-13 | 1.648 | 1.648 | 1.520 | 1.554 | 1.382 | 703,880 |
| 2025-03-12 | 1.632 | 1.650 | 1.598 | 1.614 | 1.436 | 640,345 |
| 2025-03-11 | 1.494 | 1.800 | 1.458 | 1.596 | 1.420 | 2,796,145 |
| 2025-03-10 | 1.512 | 1.582 | 1.488 | 1.494 | 1.329 | 478,989 |
| 2025-03-07 | 1.498 | 1.536 | 1.474 | 1.488 | 1.324 | 326,157 |
| 2025-03-06 | 1.510 | 1.544 | 1.480 | 1.542 | 1.372 | 306,702 |
| 2025-03-05 | 1.460 | 1.538 | 1.460 | 1.522 | 1.354 | 272,970 |
| 2025-03-04 | 1.534 | 1.550 | 1.470 | 1.486 | 1.322 | 656,425 |
| 2025-03-03 | 1.606 | 1.640 | 1.518 | 1.562 | 1.389 | 654,438 |
| 2025-02-28 | 1.690 | 1.690 | 1.592 | 1.592 | 1.416 | 1,029,005 |
| 2025-02-27 | 1.740 | 1.808 | 1.510 | 1.692 | 1.505 | 3,364,431 |
| 2025-02-26 | 1.860 | 1.912 | 1.676 | 1.870 | 1.663 | 2,599,693 |
| 2025-02-25 | 1.610 | 2.125 | 1.610 | 1.838 | 1.635 | 7,598,859 |
| 2025-02-24 | 1.512 | 1.610 | 1.486 | 1.560 | 1.388 | 1,465,465 |
| 2025-02-21 | 1.504 | 1.536 | 1.464 | 1.506 | 1.340 | 650,359 |
| 2025-02-20 | 1.416 | 1.532 | 1.410 | 1.514 | 1.347 | 620,498 |
| 2025-02-19 | 1.410 | 1.466 | 1.410 | 1.414 | 1.258 | 439,429 |
| 2025-02-18 | 1.448 | 1.460 | 1.402 | 1.402 | 1.247 | 1,076,636 |
| 2025-02-17 | 1.502 | 1.544 | 1.412 | 1.412 | 1.256 | 397,320 |
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.