Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.510 | 1.540 | 1.472 | 1.484 | 1.320 | 800,714 |
| 2025-02-13 | 1.550 | 1.570 | 1.500 | 1.502 | 1.336 | 563,914 |
| 2025-02-12 | 1.484 | 1.612 | 1.484 | 1.550 | 1.379 | 1,026,050 |
| 2025-02-11 | 1.508 | 1.540 | 1.480 | 1.500 | 1.334 | 519,933 |
| 2025-02-10 | 1.670 | 1.696 | 1.452 | 1.478 | 1.315 | 3,059,394 |
| 2025-02-07 | 1.700 | 1.760 | 1.660 | 1.660 | 1.476 | 828,326 |
| 2025-02-06 | 1.800 | 1.820 | 1.700 | 1.700 | 1.512 | 870,999 |
| 2025-02-05 | 1.934 | 1.968 | 1.710 | 1.798 | 1.599 | 1,298,836 |
| 2025-02-04 | 1.764 | 2.010 | 1.764 | 1.860 | 1.654 | 4,234,516 |
| 2025-02-03 | 1.600 | 1.820 | 1.600 | 1.746 | 1.553 | 3,019,633 |
| 2025-01-31 | 1.472 | 1.588 | 1.464 | 1.578 | 1.404 | 861,289 |
| 2025-01-30 | 1.450 | 1.480 | 1.406 | 1.442 | 1.283 | 463,359 |
| 2025-01-29 | 1.412 | 1.500 | 1.390 | 1.408 | 1.252 | 1,214,074 |
| 2025-01-28 | 1.306 | 1.450 | 1.306 | 1.398 | 1.243 | 1,297,598 |
| 2025-01-27 | 1.490 | 1.524 | 1.300 | 1.304 | 1.160 | 1,894,474 |
| 2025-01-24 | 1.300 | 1.348 | 1.288 | 1.348 | 1.199 | 519,243 |
| 2025-01-23 | 1.310 | 1.326 | 1.280 | 1.300 | 1.156 | 939,875 |
| 2025-01-22 | 1.352 | 1.360 | 1.324 | 1.338 | 1.190 | 287,196 |
| 2025-01-21 | 1.348 | 1.388 | 1.322 | 1.352 | 1.203 | 259,945 |
| 2025-01-20 | 1.388 | 1.400 | 1.342 | 1.362 | 1.211 | 245,202 |
| 2025-01-17 | 1.398 | 1.446 | 1.334 | 1.388 | 1.235 | 334,442 |
| 2025-01-16 | 1.374 | 1.398 | 1.340 | 1.380 | 1.227 | 300,916 |
| 2025-01-15 | 1.350 | 1.436 | 1.342 | 1.378 | 1.226 | 866,980 |
| 2025-01-14 | 1.504 | 1.508 | 1.310 | 1.336 | 1.188 | 2,784,743 |
| 2025-01-13 | 1.560 | 1.586 | 1.502 | 1.504 | 1.338 | 526,978 |
| 2025-01-10 | 1.586 | 1.614 | 1.532 | 1.558 | 1.386 | 1,594,678 |
| 2025-01-09 | 1.574 | 1.598 | 1.544 | 1.584 | 1.409 | 315,703 |
| 2025-01-08 | 1.554 | 1.600 | 1.530 | 1.570 | 1.396 | 465,600 |
| 2025-01-07 | 1.576 | 1.610 | 1.538 | 1.544 | 1.373 | 533,878 |
| 2025-01-03 | 1.580 | 1.592 | 1.500 | 1.568 | 1.395 | 293,119 |
| 2025-01-02 | 1.540 | 1.598 | 1.520 | 1.576 | 1.402 | 478,928 |
| 2024-12-30 | 1.528 | 1.588 | 1.520 | 1.556 | 1.384 | 1,104,818 |
| 2024-12-27 | 1.506 | 1.542 | 1.490 | 1.528 | 1.359 | 738,374 |
| 2024-12-23 | 1.506 | 1.528 | 1.460 | 1.484 | 1.320 | 678,581 |
| 2024-12-20 | 1.500 | 1.540 | 1.474 | 1.508 | 1.341 | 349,296 |
| 2024-12-19 | 1.520 | 1.560 | 1.480 | 1.534 | 1.364 | 600,150 |
| 2024-12-18 | 1.570 | 1.616 | 1.500 | 1.540 | 1.370 | 969,011 |
| 2024-12-17 | 1.550 | 1.576 | 1.482 | 1.522 | 1.354 | 894,760 |
| 2024-12-16 | 1.560 | 1.616 | 1.540 | 1.550 | 1.379 | 424,814 |
| 2024-12-13 | 1.550 | 1.568 | 1.524 | 1.558 | 1.386 | 131,562 |
| 2024-12-12 | 1.542 | 1.584 | 1.530 | 1.568 | 1.395 | 404,683 |
| 2024-12-11 | 1.554 | 1.554 | 1.514 | 1.540 | 1.370 | 216,053 |
| 2024-12-10 | 1.520 | 1.594 | 1.500 | 1.578 | 1.404 | 449,827 |
| 2024-12-09 | 1.542 | 1.570 | 1.506 | 1.534 | 1.364 | 682,257 |
| 2024-12-06 | 1.514 | 1.544 | 1.502 | 1.544 | 1.373 | 540,922 |
| 2024-12-05 | 1.544 | 1.548 | 1.500 | 1.512 | 1.345 | 316,228 |
| 2024-12-04 | 1.584 | 1.612 | 1.520 | 1.548 | 1.377 | 412,163 |
| 2024-12-03 | 1.560 | 1.600 | 1.510 | 1.584 | 1.409 | 756,161 |
| 2024-12-02 | 1.650 | 1.670 | 1.500 | 1.562 | 1.389 | 590,576 |
| 2024-11-29 | 1.672 | 1.748 | 1.590 | 1.652 | 1.469 | 730,165 |
| 2024-11-28 | 1.708 | 1.748 | 1.600 | 1.690 | 1.503 | 1,080,318 |
| 2024-11-27 | 1.500 | 1.774 | 1.496 | 1.658 | 1.475 | 2,198,773 |
| 2024-11-26 | 1.518 | 1.520 | 1.488 | 1.510 | 1.343 | 349,718 |
| 2024-11-25 | 1.514 | 1.546 | 1.486 | 1.502 | 1.336 | 435,120 |
| 2024-11-22 | 1.540 | 1.574 | 1.488 | 1.536 | 1.366 | 347,544 |
| 2024-11-21 | 1.586 | 1.586 | 1.490 | 1.510 | 1.343 | 290,557 |
| 2024-11-20 | 1.470 | 1.614 | 1.470 | 1.488 | 1.324 | 922,185 |
| 2024-11-19 | 1.448 | 1.478 | 1.426 | 1.438 | 1.279 | 564,331 |
| 2024-11-18 | 1.480 | 1.498 | 1.432 | 1.450 | 1.290 | 645,935 |
| 2024-11-15 | 1.514 | 1.514 | 1.448 | 1.480 | 1.316 | 517,472 |
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.