Oncopeptides AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.800 | 1.812 | 1.717 | 1.738 | 1.738 | 3,775,536 |
| 2026-10-16 | 1.760 | 1.860 | 1.741 | 1.777 | 1.777 | 5,153,513 |
| 2026-10-15 | 1.792 | 1.818 | 1.702 | 1.747 | 1.747 | 10,182,892 |
| 2026-10-14 | 2.050 | 2.050 | 1.790 | 1.800 | 1.800 | 44,815,784 |
| 2026-10-13 | 2.440 | 2.520 | 2.308 | 2.324 | 2.324 | 8,173,790 |
| 2026-10-12 | 3.048 | 3.180 | 2.320 | 2.426 | 2.426 | 26,820,338 |
| 2026-10-09 | 2.042 | 3.040 | 2.012 | 2.964 | 2.964 | 29,221,704 |
| 2026-10-08 | 2.088 | 2.088 | 2.000 | 2.042 | 2.042 | 1,359,900 |
| 2026-10-07 | 2.100 | 2.226 | 2.062 | 2.070 | 2.070 | 5,652,825 |
| 2026-10-06 | 2.088 | 2.174 | 2.042 | 2.052 | 2.052 | 2,190,792 |
| 2026-10-05 | 2.110 | 2.130 | 2.042 | 2.060 | 2.060 | 1,496,694 |
| 2026-10-02 | 2.198 | 2.228 | 2.106 | 2.106 | 2.106 | 2,262,233 |
| 2026-10-01 | 2.186 | 2.238 | 2.130 | 2.162 | 2.162 | 2,595,414 |
| 2026-09-30 | 2.260 | 2.304 | 2.150 | 2.186 | 2.186 | 3,205,625 |
| 2026-09-29 | 2.394 | 2.394 | 2.200 | 2.254 | 2.254 | 3,768,998 |
| 2026-09-28 | 2.510 | 2.592 | 2.374 | 2.390 | 2.390 | 4,254,335 |
| 2026-09-25 | 2.338 | 2.560 | 2.336 | 2.500 | 2.500 | 5,378,112 |
| 2026-09-24 | 2.420 | 2.420 | 2.294 | 2.304 | 2.304 | 2,958,634 |
| 2026-09-23 | 2.510 | 2.640 | 2.370 | 2.434 | 2.434 | 10,250,955 |
| 2026-09-22 | 2.210 | 2.510 | 2.164 | 2.510 | 2.510 | 14,637,544 |
| 2026-09-21 | 2.120 | 2.256 | 2.090 | 2.112 | 2.112 | 7,222,735 |
| 2026-09-18 | 1.969 | 2.272 | 1.966 | 2.066 | 2.066 | 18,871,699 |
| 2026-09-17 | 1.681 | 1.799 | 1.681 | 1.740 | 1.740 | 2,368,590 |
| 2026-09-16 | 1.640 | 1.672 | 1.630 | 1.670 | 1.670 | 594,044 |
| 2026-09-15 | 1.633 | 1.661 | 1.620 | 1.625 | 1.625 | 726,045 |
| 2026-09-14 | 1.640 | 1.661 | 1.612 | 1.620 | 1.620 | 629,396 |
| 2026-09-11 | 1.626 | 1.658 | 1.615 | 1.640 | 1.640 | 1,115,481 |
| 2026-09-10 | 1.664 | 1.685 | 1.621 | 1.630 | 1.630 | 1,532,997 |
| 2026-09-09 | 1.698 | 1.700 | 1.653 | 1.664 | 1.664 | 1,141,953 |
| 2026-09-08 | 1.736 | 1.779 | 1.680 | 1.688 | 1.688 | 2,192,629 |
| 2026-09-07 | 1.780 | 1.784 | 1.731 | 1.747 | 1.747 | 1,621,780 |
| 2026-09-04 | 1.902 | 1.939 | 1.767 | 1.780 | 1.780 | 3,624,326 |
| 2026-09-03 | 1.937 | 1.979 | 1.858 | 1.889 | 1.889 | 2,702,423 |
| 2026-09-02 | 1.900 | 1.969 | 1.880 | 1.895 | 1.895 | 1,384,536 |
| 2026-09-01 | 1.930 | 1.990 | 1.841 | 1.870 | 1.870 | 2,189,356 |
| 2026-08-31 | 2.020 | 2.020 | 1.841 | 1.910 | 1.910 | 4,132,557 |
| 2026-08-28 | 2.060 | 2.156 | 1.950 | 2.028 | 2.028 | 8,473,388 |
| 2026-08-27 | 1.742 | 2.100 | 1.731 | 2.050 | 2.050 | 22,539,223 |
| 2026-08-26 | 1.652 | 1.736 | 1.645 | 1.702 | 1.702 | 1,777,960 |
| 2026-08-25 | 1.666 | 1.680 | 1.600 | 1.652 | 1.652 | 2,560,720 |
| 2026-08-24 | 1.685 | 1.716 | 1.645 | 1.645 | 1.645 | 1,376,295 |
| 2026-08-21 | 1.751 | 1.751 | 1.670 | 1.676 | 1.676 | 1,871,471 |
| 2026-08-20 | 1.771 | 1.858 | 1.721 | 1.744 | 1.744 | 3,232,272 |
| 2026-08-19 | 1.729 | 1.760 | 1.680 | 1.759 | 1.759 | 1,886,521 |
| 2026-08-18 | 1.709 | 1.743 | 1.657 | 1.699 | 1.699 | 3,825,757 |
| 2026-08-17 | 1.587 | 1.789 | 1.585 | 1.711 | 1.711 | 9,261,888 |
| 2026-08-14 | 1.572 | 1.600 | 1.568 | 1.578 | 1.578 | 1,040,140 |
| 2026-08-13 | 1.582 | 1.628 | 1.551 | 1.570 | 1.570 | 2,118,624 |
| 2026-08-12 | 1.608 | 1.608 | 1.571 | 1.583 | 1.583 | 1,220,832 |
| 2026-08-11 | 1.586 | 1.610 | 1.581 | 1.594 | 1.594 | 1,099,820 |
| 2026-08-10 | 1.592 | 1.602 | 1.583 | 1.590 | 1.590 | 689,377 |
| 2026-08-07 | 1.600 | 1.640 | 1.596 | 1.602 | 1.602 | 1,742,802 |
| 2026-08-06 | 1.610 | 1.614 | 1.594 | 1.605 | 1.605 | 697,451 |
| 2026-08-05 | 1.587 | 1.626 | 1.587 | 1.598 | 1.598 | 1,149,125 |
| 2026-08-04 | 1.580 | 1.619 | 1.562 | 1.600 | 1.600 | 1,109,773 |
| 2026-08-03 | 1.592 | 1.600 | 1.561 | 1.570 | 1.570 | 886,314 |
| 2026-07-31 | 1.594 | 1.610 | 1.573 | 1.582 | 1.582 | 2,173,408 |
| 2026-07-30 | 1.615 | 1.615 | 1.580 | 1.584 | 1.584 | 814,103 |
| 2026-07-29 | 1.605 | 1.625 | 1.595 | 1.605 | 1.605 | 670,351 |
| 2026-07-28 | 1.634 | 1.635 | 1.591 | 1.607 | 1.607 | 1,329,284 |
Page 1 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.