Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.840	15.000	14.460	14.900	14.900	14,754
2023-11-30	15.000	15.000	14.600	14.840	14.840	29,553
2023-11-29	14.880	15.200	14.000	15.000	15.000	34,732
2023-11-28	14.500	15.420	14.500	14.880	14.880	18,116
2023-11-27	14.520	14.860	14.400	14.480	14.480	23,433
2023-11-24	14.880	15.000	14.640	14.860	14.860	15,388
2023-11-23	14.880	15.000	14.520	14.880	14.880	29,817
2023-11-22	15.040	15.200	14.420	14.880	14.880	142,347
2023-11-21	15.340	15.340	15.000	15.240	15.240	23,547
2023-11-20	15.220	15.540	14.840	15.200	15.200	32,555
2023-11-17	15.600	15.600	15.100	15.220	15.220	23,398
2023-11-16	15.120	15.600	15.120	15.600	15.600	22,404
2023-11-15	15.320	15.580	15.020	15.580	15.580	19,575
2023-11-14	15.440	15.740	15.000	15.240	15.240	20,008
2023-11-13	15.280	16.500	14.920	15.460	15.460	21,961
2023-11-10	15.040	15.380	14.740	15.300	15.300	20,424
2023-11-09	15.240	15.960	14.800	15.040	15.040	26,685
2023-11-08	14.840	16.500	14.380	15.260	15.260	157,363
2023-11-07	14.820	15.480	14.800	15.120	15.120	43,148
2023-11-06	15.480	15.960	14.780	15.340	15.340	48,333
2023-11-03	16.500	16.500	15.160	15.480	15.480	27,351
2023-11-02	15.000	16.840	14.740	16.100	16.100	225,107
2023-11-01	16.300	16.980	16.000	16.500	16.500	41,770
2023-10-31	16.500	16.500	15.520	15.520	15.520	23,026
2023-10-30	14.400	17.940	14.000	16.400	16.400	35,153
2023-10-27	13.720	14.540	13.720	14.400	14.400	14,341
2023-10-26	14.200	14.200	13.620	13.620	13.620	10,098
2023-10-25	14.440	14.440	13.920	14.240	14.240	23,619
2023-10-24	15.160	15.160	14.000	14.200	14.200	13,612
2023-10-23	15.000	15.560	14.380	14.820	14.820	11,451
2023-10-20	15.140	15.300	14.740	15.000	15.000	5,261
2023-10-19	15.460	15.580	14.820	15.140	15.140	9,529
2023-10-18	15.960	15.960	14.700	15.460	15.460	15,990
2023-10-17	15.900	15.940	15.300	15.680	15.680	13,918
2023-10-16	15.940	16.300	14.600	15.900	15.900	24,449
2023-10-13	16.460	16.740	15.640	16.440	16.440	11,079
2023-10-12	15.940	16.760	15.800	16.460	16.460	11,058
2023-10-11	16.420	16.420	15.600	15.940	15.940	17,160
2023-10-10	16.040	16.820	16.000	16.340	16.340	7,393
2023-10-09	16.700	16.980	16.000	16.300	16.300	4,893
2023-10-06	17.000	17.000	16.440	16.660	16.660	11,363
2023-10-05	16.840	17.000	16.700	16.800	16.800	6,502
2023-10-04	16.320	16.840	16.120	16.780	16.780	40,156
2023-10-03	16.160	16.860	16.000	16.320	16.320	21,303
2023-10-02	16.000	16.140	15.840	15.980	15.980	12,402
2023-09-29	16.300	16.840	15.540	16.200	16.200	21,195
2023-09-28	16.200	16.880	16.000	16.440	16.440	16,908
2023-09-27	17.000	17.000	15.900	16.120	16.120	31,932
2023-09-26	17.200	17.200	16.400	16.840	16.840	28,822
2023-09-25	17.880	17.880	16.920	17.260	17.260	18,277
2023-09-22	17.180	17.940	16.900	17.900	17.900	21,483
2023-09-21	17.580	17.580	17.020	17.200	17.200	20,168
2023-09-20	17.600	17.600	16.880	17.580	17.580	4,172
2023-09-19	17.640	17.640	16.860	17.040	17.040	12,942
2023-09-18	17.020	17.700	17.020	17.620	17.620	9,226
2023-09-15	17.540	17.660	16.920	17.500	17.500	4,643
2023-09-14	17.500	17.560	16.920	17.540	17.540	11,265
2023-09-13	17.400	17.500	17.200	17.400	17.400	1,059
2023-09-12	17.560	17.560	17.300	17.540	17.540	12,157
2023-09-11	17.860	17.920	17.460	17.880	17.880	8,255

← NewerPage 13 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.