Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.600	16.160	14.920	15.600	15.600	20,729
2024-02-27	15.180	15.880	14.740	15.260	15.260	7,800
2024-02-26	14.460	16.120	14.100	15.200	15.200	32,155
2024-02-23	14.360	14.880	14.060	14.480	14.480	21,735
2024-02-22	14.260	14.720	14.260	14.500	14.500	34,494
2024-02-21	14.300	14.480	14.000	14.280	14.280	14,235
2024-02-20	14.360	14.680	14.160	14.300	14.300	8,135
2024-02-19	14.120	14.880	13.980	14.520	14.520	23,906
2024-02-16	14.480	14.480	13.700	14.400	14.400	24,636
2024-02-15	14.400	14.500	14.000	14.500	14.500	33,387
2024-02-14	14.520	14.680	14.340	14.480	14.480	2,688
2024-02-13	14.320	14.880	14.300	14.700	14.700	19,940
2024-02-12	14.400	14.880	14.300	14.540	14.540	25,750
2024-02-09	14.960	14.960	14.060	14.400	14.400	17,022
2024-02-08	15.020	15.440	13.940	14.660	14.660	91,485
2024-02-07	14.680	14.800	14.000	14.300	14.300	28,537
2024-02-06	14.780	15.220	14.200	14.700	14.700	37,467
2024-02-05	14.860	14.880	14.000	14.800	14.800	13,157
2024-02-02	14.600	14.880	14.380	14.880	14.880	12,105
2024-02-01	14.200	15.060	14.200	15.020	15.020	21,375
2024-01-31	14.880	15.200	14.500	14.900	14.900	21,254
2024-01-30	15.000	15.440	14.440	14.760	14.760	20,856
2024-01-29	14.640	16.000	14.140	15.460	15.460	29,022
2024-01-26	14.460	14.640	14.120	14.440	14.440	8,174
2024-01-25	14.320	14.720	14.240	14.460	14.460	18,949
2024-01-24	13.520	14.300	13.520	14.300	14.300	157,148
2024-01-23	14.080	14.260	13.540	13.980	13.980	12,875
2024-01-22	14.080	14.560	13.320	14.080	14.080	124,629
2024-01-19	14.420	14.700	14.080	14.140	14.140	9,635
2024-01-18	14.000	14.480	14.000	14.240	14.240	23,545
2024-01-17	14.080	14.660	14.000	14.440	14.440	10,299
2024-01-16	14.380	14.540	14.060	14.480	14.480	13,940
2024-01-15	14.940	14.940	14.380	14.580	14.580	8,608
2024-01-12	15.280	15.400	14.520	14.800	14.800	19,949
2024-01-11	15.780	15.780	14.800	14.800	14.800	51,455
2024-01-10	15.500	16.000	15.100	15.880	15.880	40,893
2024-01-09	15.100	15.460	14.520	15.420	15.420	30,387
2024-01-08	15.400	15.500	14.940	15.200	15.200	32,514
2024-01-05	15.200	15.580	15.000	15.320	15.320	9,380
2024-01-04	15.520	15.960	15.180	15.200	15.200	9,512
2024-01-03	15.520	15.960	15.360	15.540	15.540	12,102
2024-01-02	15.460	15.980	15.200	15.980	15.980	3,869
2023-12-29	15.720	15.880	15.100	15.460	15.460	27,668
2023-12-28	15.900	16.240	15.400	15.740	15.740	30,521
2023-12-27	16.260	16.780	15.800	16.260	16.260	7,696
2023-12-22	16.380	16.380	15.860	16.260	16.260	10,545
2023-12-21	16.280	16.800	16.020	16.220	16.220	15,163
2023-12-20	16.800	16.800	16.180	16.280	16.280	22,759
2023-12-19	16.400	16.880	16.280	16.780	16.780	11,326
2023-12-18	16.940	17.100	16.380	16.400	16.400	20,255
2023-12-15	16.600	17.400	16.400	16.940	16.940	22,282
2023-12-14	16.500	17.400	16.020	16.600	16.600	19,985
2023-12-13	16.180	16.860	15.340	16.500	16.500	15,018
2023-12-12	16.380	16.380	15.200	15.920	15.920	17,293
2023-12-11	17.100	17.420	15.840	15.900	15.900	15,350
2023-12-08	15.500	17.800	15.500	17.100	17.100	43,601
2023-12-07	15.140	15.600	14.980	15.500	15.500	42,940
2023-12-06	15.400	15.400	14.800	15.140	15.140	36,577
2023-12-05	15.160	15.500	14.740	15.140	15.140	34,066
2023-12-04	14.960	15.380	14.600	15.180	15.180	31,096

← NewerPage 12 of 22 · 1,261 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.