Orexo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.400 | 21.350 | 19.400 | 21.250 | 21.250 | 29,566 |
| 2024-05-27 | 21.200 | 21.200 | 19.060 | 19.600 | 19.600 | 20,184 |
| 2024-05-24 | 21.450 | 22.000 | 20.200 | 20.400 | 20.400 | 28,423 |
| 2024-05-23 | 21.750 | 21.750 | 20.500 | 21.400 | 21.400 | 22,559 |
| 2024-05-22 | 21.550 | 21.950 | 20.950 | 21.750 | 21.750 | 10,705 |
| 2024-05-21 | 23.100 | 23.100 | 21.100 | 21.550 | 21.550 | 33,062 |
| 2024-05-20 | 21.300 | 23.300 | 21.300 | 22.700 | 22.700 | 53,338 |
| 2024-05-17 | 20.500 | 21.500 | 20.300 | 21.150 | 21.150 | 39,134 |
| 2024-05-16 | 19.600 | 20.500 | 19.600 | 20.500 | 20.500 | 40,800 |
| 2024-05-15 | 19.500 | 19.800 | 19.020 | 19.800 | 19.800 | 14,470 |
| 2024-05-14 | 18.700 | 19.500 | 18.700 | 19.500 | 19.500 | 21,092 |
| 2024-05-13 | 19.260 | 19.980 | 18.700 | 19.000 | 19.000 | 9,412 |
| 2024-05-10 | 19.200 | 19.460 | 18.900 | 19.260 | 19.260 | 22,576 |
| 2024-05-08 | 18.800 | 19.560 | 17.900 | 19.200 | 19.200 | 43,523 |
| 2024-05-07 | 19.740 | 19.760 | 19.000 | 19.200 | 19.200 | 15,729 |
| 2024-05-06 | 18.320 | 20.250 | 18.320 | 19.460 | 19.460 | 88,440 |
| 2024-05-03 | 17.200 | 18.240 | 17.020 | 18.240 | 18.240 | 31,245 |
| 2024-05-02 | 16.980 | 17.480 | 16.900 | 17.200 | 17.200 | 33,667 |
| 2024-04-30 | 16.980 | 16.980 | 15.680 | 16.900 | 16.900 | 14,135 |
| 2024-04-29 | 16.340 | 16.540 | 16.260 | 16.460 | 16.460 | 3,679 |
| 2024-04-26 | 17.000 | 17.160 | 16.020 | 16.540 | 16.540 | 19,414 |
| 2024-04-25 | 17.000 | 17.180 | 16.520 | 17.000 | 17.000 | 8,963 |
| 2024-04-24 | 15.720 | 17.180 | 15.720 | 17.000 | 17.000 | 7,316 |
| 2024-04-23 | 15.600 | 17.540 | 15.580 | 16.580 | 16.580 | 20,373 |
| 2024-04-22 | 16.040 | 16.500 | 15.580 | 15.780 | 15.780 | 33,396 |
| 2024-04-19 | 17.200 | 17.200 | 15.800 | 16.520 | 16.520 | 25,541 |
| 2024-04-18 | 17.540 | 17.540 | 16.420 | 17.200 | 17.200 | 6,105 |
| 2024-04-17 | 16.920 | 17.600 | 16.400 | 17.500 | 17.500 | 13,004 |
| 2024-04-16 | 16.000 | 16.920 | 16.000 | 16.920 | 16.920 | 4,463 |
| 2024-04-15 | 16.460 | 16.460 | 16.000 | 16.380 | 16.380 | 6,290 |
| 2024-04-12 | 16.380 | 16.380 | 16.180 | 16.380 | 16.380 | 6,558 |
| 2024-04-11 | 16.400 | 16.400 | 16.120 | 16.120 | 16.120 | 11,029 |
| 2024-04-10 | 16.580 | 16.600 | 15.800 | 16.400 | 16.400 | 17,743 |
| 2024-04-09 | 15.760 | 16.640 | 15.760 | 16.480 | 16.480 | 13,957 |
| 2024-04-08 | 16.300 | 16.300 | 15.500 | 15.780 | 15.780 | 6,246 |
| 2024-04-05 | 15.980 | 16.320 | 15.560 | 16.180 | 16.180 | 2,775 |
| 2024-04-04 | 16.080 | 16.460 | 15.540 | 16.100 | 16.100 | 20,608 |
| 2024-04-03 | 16.560 | 16.560 | 15.600 | 16.500 | 16.500 | 11,305 |
| 2024-04-02 | 15.580 | 16.560 | 15.060 | 16.560 | 16.560 | 12,884 |
| 2024-03-28 | 15.220 | 15.640 | 14.820 | 15.580 | 15.580 | 8,251 |
| 2024-03-27 | 14.340 | 15.420 | 14.340 | 15.200 | 15.200 | 30,106 |
| 2024-03-26 | 14.800 | 14.800 | 14.260 | 14.800 | 14.800 | 9,395 |
| 2024-03-25 | 15.180 | 15.180 | 14.060 | 14.720 | 14.720 | 18,201 |
| 2024-03-22 | 14.660 | 15.280 | 14.300 | 14.720 | 14.720 | 9,271 |
| 2024-03-21 | 14.400 | 15.120 | 14.400 | 14.640 | 14.640 | 13,337 |
| 2024-03-20 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 8,403 |
| 2024-03-19 | 14.700 | 15.160 | 14.700 | 14.700 | 14.700 | 7,774 |
| 2024-03-18 | 14.640 | 14.980 | 14.000 | 14.700 | 14.700 | 36,023 |
| 2024-03-15 | 15.320 | 16.100 | 14.740 | 15.300 | 15.300 | 21,281 |
| 2024-03-14 | 16.000 | 16.080 | 15.320 | 15.320 | 15.320 | 9,656 |
| 2024-03-13 | 16.680 | 16.680 | 15.600 | 15.700 | 15.700 | 21,444 |
| 2024-03-12 | 17.000 | 17.000 | 15.800 | 16.320 | 16.320 | 7,684 |
| 2024-03-11 | 16.340 | 16.600 | 16.000 | 16.380 | 16.380 | 8,089 |
| 2024-03-08 | 16.620 | 16.780 | 16.220 | 16.340 | 16.340 | 14,705 |
| 2024-03-07 | 17.000 | 17.000 | 16.220 | 16.400 | 16.400 | 11,362 |
| 2024-03-06 | 16.600 | 17.000 | 16.220 | 16.800 | 16.800 | 15,077 |
| 2024-03-05 | 16.620 | 16.680 | 16.180 | 16.600 | 16.600 | 25,475 |
| 2024-03-04 | 16.500 | 16.620 | 16.020 | 16.620 | 16.620 | 23,371 |
| 2024-03-01 | 16.500 | 16.880 | 16.120 | 16.500 | 16.500 | 16,365 |
| 2024-02-29 | 15.960 | 16.400 | 15.240 | 16.000 | 16.000 | 13,841 |
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.