Orexo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 16.560 | 16.700 | 15.960 | 16.620 | 16.620 | 8,204 |
| 2024-08-22 | 15.960 | 16.500 | 15.620 | 16.440 | 16.440 | 10,712 |
| 2024-08-21 | 15.220 | 16.040 | 14.940 | 16.020 | 16.020 | 8,862 |
| 2024-08-20 | 15.780 | 15.780 | 15.220 | 15.500 | 15.500 | 3,462 |
| 2024-08-19 | 15.800 | 15.800 | 14.900 | 15.680 | 15.680 | 6,149 |
| 2024-08-16 | 15.340 | 15.800 | 14.760 | 15.800 | 15.800 | 28,795 |
| 2024-08-15 | 15.000 | 15.240 | 15.000 | 15.200 | 15.200 | 1,731 |
| 2024-08-14 | 14.940 | 15.420 | 14.260 | 15.240 | 15.240 | 9,723 |
| 2024-08-13 | 14.800 | 14.960 | 14.060 | 14.960 | 14.960 | 13,933 |
| 2024-08-12 | 15.160 | 15.460 | 14.260 | 15.040 | 15.040 | 32,808 |
| 2024-08-09 | 14.560 | 15.500 | 13.820 | 15.180 | 15.180 | 21,546 |
| 2024-08-08 | 15.500 | 15.500 | 14.600 | 14.600 | 14.600 | 16,135 |
| 2024-08-07 | 15.000 | 15.400 | 14.260 | 15.300 | 15.300 | 3,550 |
| 2024-08-06 | 14.180 | 15.080 | 14.180 | 15.000 | 15.000 | 10,368 |
| 2024-08-05 | 14.440 | 14.440 | 13.540 | 14.200 | 14.200 | 71,844 |
| 2024-08-02 | 15.680 | 15.700 | 15.060 | 15.080 | 15.080 | 12,617 |
| 2024-08-01 | 15.640 | 16.360 | 15.200 | 15.480 | 15.480 | 25,429 |
| 2024-07-31 | 16.240 | 16.240 | 15.640 | 15.940 | 15.940 | 12,001 |
| 2024-07-30 | 15.980 | 16.200 | 15.800 | 16.080 | 16.080 | 8,285 |
| 2024-07-29 | 16.260 | 16.260 | 15.500 | 16.000 | 16.000 | 38,788 |
| 2024-07-26 | 16.420 | 16.420 | 15.940 | 16.280 | 16.280 | 10,010 |
| 2024-07-24 | 16.900 | 16.900 | 15.200 | 16.440 | 16.440 | 28,814 |
| 2024-07-23 | 16.120 | 17.100 | 16.120 | 16.900 | 16.900 | 42,679 |
| 2024-07-22 | 16.500 | 16.660 | 16.200 | 16.200 | 16.200 | 21,563 |
| 2024-07-19 | 16.980 | 17.000 | 16.100 | 16.480 | 16.480 | 28,741 |
| 2024-07-18 | 17.000 | 17.000 | 16.500 | 17.000 | 17.000 | 84,251 |
| 2024-07-17 | 17.460 | 18.180 | 16.820 | 17.540 | 17.540 | 153,724 |
| 2024-07-16 | 20.450 | 20.800 | 20.050 | 20.800 | 20.800 | 18,662 |
| 2024-07-15 | 20.000 | 20.500 | 19.100 | 20.450 | 20.450 | 27,531 |
| 2024-07-12 | 19.900 | 20.350 | 19.100 | 20.000 | 20.000 | 14,479 |
| 2024-07-11 | 19.500 | 20.000 | 19.500 | 19.900 | 19.900 | 10,720 |
| 2024-07-10 | 20.200 | 20.300 | 19.880 | 20.000 | 20.000 | 11,797 |
| 2024-07-09 | 19.260 | 20.100 | 19.100 | 20.100 | 20.100 | 13,357 |
| 2024-07-08 | 20.800 | 21.000 | 19.280 | 19.280 | 19.280 | 42,058 |
| 2024-07-05 | 19.600 | 21.000 | 19.600 | 20.800 | 20.800 | 30,605 |
| 2024-07-04 | 20.600 | 20.600 | 19.320 | 19.600 | 19.600 | 27,372 |
| 2024-07-03 | 21.600 | 21.600 | 19.000 | 20.600 | 20.600 | 47,002 |
| 2024-07-02 | 21.450 | 21.700 | 21.000 | 21.400 | 21.400 | 25,894 |
| 2024-07-01 | 21.350 | 21.400 | 20.500 | 21.400 | 21.400 | 30,590 |
| 2024-06-28 | 21.000 | 21.750 | 20.450 | 20.450 | 20.450 | 20,700 |
| 2024-06-27 | 20.950 | 21.850 | 20.750 | 21.000 | 21.000 | 49,056 |
| 2024-06-26 | 20.950 | 22.950 | 20.550 | 21.400 | 21.400 | 23,226 |
| 2024-06-25 | 21.000 | 21.700 | 20.900 | 21.300 | 21.300 | 9,022 |
| 2024-06-24 | 20.950 | 21.300 | 20.000 | 21.000 | 21.000 | 10,180 |
| 2024-06-20 | 21.350 | 21.850 | 20.200 | 21.000 | 21.000 | 53,284 |
| 2024-06-19 | 21.300 | 22.350 | 20.850 | 21.400 | 21.400 | 12,993 |
| 2024-06-18 | 21.400 | 22.950 | 21.350 | 21.550 | 21.550 | 12,237 |
| 2024-06-17 | 23.150 | 23.200 | 21.350 | 21.400 | 21.400 | 23,815 |
| 2024-06-14 | 22.750 | 23.150 | 22.000 | 22.550 | 22.550 | 37,942 |
| 2024-06-13 | 22.900 | 23.300 | 22.100 | 22.750 | 22.750 | 24,971 |
| 2024-06-12 | 22.150 | 23.200 | 21.950 | 22.900 | 22.900 | 42,472 |
| 2024-06-11 | 21.550 | 22.450 | 21.400 | 22.200 | 22.200 | 92,549 |
| 2024-06-10 | 21.800 | 22.100 | 21.500 | 22.000 | 22.000 | 63,513 |
| 2024-06-07 | 21.400 | 21.750 | 20.650 | 21.750 | 21.750 | 16,704 |
| 2024-06-05 | 20.900 | 21.450 | 20.400 | 21.400 | 21.400 | 22,600 |
| 2024-06-04 | 20.000 | 20.900 | 20.000 | 20.900 | 20.900 | 8,389 |
| 2024-06-03 | 19.980 | 20.700 | 19.660 | 20.200 | 20.200 | 66,673 |
| 2024-05-31 | 21.600 | 21.600 | 20.000 | 20.000 | 20.000 | 29,394 |
| 2024-05-30 | 21.550 | 21.550 | 20.800 | 21.100 | 21.100 | 18,435 |
| 2024-05-29 | 21.250 | 21.750 | 20.950 | 21.600 | 21.600 | 11,418 |
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.