Oncopeptides AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.500	1.540	1.480	1.510	1.343	461,921
2024-11-13	1.538	1.574	1.496	1.496	1.331	397,041
2024-11-12	1.548	1.550	1.508	1.536	1.366	485,160
2024-11-11	1.530	1.590	1.502	1.552	1.380	1,089,632
2024-11-08	1.606	1.700	1.490	1.530	1.361	2,252,746
2024-11-07	1.900	1.900	1.512	1.596	1.420	4,592,116
2024-11-06	2.090	2.135	2.060	2.075	1.846	524,452
2024-11-05	2.100	2.145	2.065	2.080	1.850	173,546
2024-11-04	2.115	2.155	2.075	2.095	1.863	382,539
2024-11-01	2.110	2.120	2.070	2.090	1.859	39,085
2024-10-31	2.120	2.155	2.085	2.085	1.854	275,844
2024-10-30	2.160	2.165	2.130	2.130	1.895	131,030
2024-10-29	2.130	2.165	2.100	2.140	1.903	342,411
2024-10-28	2.165	2.190	2.140	2.140	1.903	232,105
2024-10-25	2.010	2.165	2.010	2.165	1.926	400,648
2024-10-24	2.040	2.090	2.030	2.085	1.854	298,362
2024-10-23	2.035	2.100	2.035	2.085	1.854	252,295
2024-10-22	2.090	2.095	2.035	2.060	1.832	289,278
2024-10-21	2.100	2.100	2.050	2.090	1.859	281,852
2024-10-18	2.095	2.105	2.050	2.085	1.854	390,287
2024-10-17	2.090	2.125	2.060	2.095	1.863	140,458
2024-10-16	2.090	2.100	2.050	2.095	1.863	363,296
2024-10-15	2.090	2.130	2.080	2.090	1.859	158,885
2024-10-14	2.120	2.140	2.070	2.090	1.859	138,548
2024-10-11	2.120	2.170	2.100	2.120	1.886	234,792
2024-10-10	2.130	2.150	2.090	2.120	1.886	175,850
2024-10-09	2.110	2.165	2.100	2.130	1.895	164,008
2024-10-08	2.150	2.180	2.110	2.110	1.877	221,377
2024-10-07	2.155	2.190	2.135	2.150	1.912	420,528
2024-10-04	2.190	2.200	2.105	2.130	1.895	436,471
2024-10-03	2.140	2.195	2.060	2.195	1.952	656,870
2024-10-02	2.140	2.145	2.100	2.140	1.903	258,675
2024-10-01	2.130	2.145	2.095	2.120	1.886	471,902
2024-09-30	2.170	2.185	2.090	2.145	1.908	429,690
2024-09-27	2.230	2.230	2.150	2.175	1.935	388,700
2024-09-26	2.165	2.220	2.115	2.190	1.948	584,625
2024-09-25	2.125	2.195	2.085	2.165	1.926	573,238
2024-09-24	2.125	2.135	2.085	2.085	1.854	414,604
2024-09-23	2.175	2.190	2.085	2.125	1.890	694,116
2024-09-20	2.135	2.260	2.130	2.170	1.930	683,071
2024-09-19	2.120	2.180	2.100	2.135	1.899	781,916
2024-09-18	2.160	2.160	2.090	2.090	1.859	311,135
2024-09-17	2.195	2.195	2.105	2.165	1.926	603,825
2024-09-16	2.220	2.225	2.075	2.105	1.872	902,839
2024-09-13	2.330	2.340	2.150	2.195	1.952	1,946,867
2024-09-12	2.050	2.740	2.050	2.305	2.050	10,984,513
2024-09-11	2.110	2.110	2.040	2.065	1.837	763,093
2024-09-10	2.140	2.185	2.050	2.095	1.863	455,000
2024-09-09	2.135	2.150	2.050	2.140	1.903	324,449
2024-09-06	2.105	2.150	2.040	2.040	1.814	427,678
2024-09-05	2.245	2.245	2.085	2.095	1.863	1,027,305
2024-09-04	2.180	2.335	2.070	2.165	1.926	2,353,490
2024-09-03	2.160	2.190	2.080	2.115	1.881	562,378
2024-09-02	2.215	2.215	2.145	2.160	1.921	361,113
2024-08-30	2.175	2.235	2.170	2.210	1.966	302,245
2024-08-29	2.215	2.215	2.160	2.175	1.935	258,530
2024-08-28	2.190	2.320	2.160	2.195	1.952	1,096,629
2024-08-27	2.200	2.230	2.165	2.175	1.935	343,390
2024-08-26	2.200	2.230	2.145	2.200	1.957	264,837
2024-08-23	2.170	2.225	2.110	2.200	1.957	427,048

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.