Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.620	17.880	17.340	17.860	17.860	18,224
2023-09-07	17.200	17.760	17.120	17.640	17.640	15,682
2023-09-06	17.100	17.900	17.100	17.420	17.420	11,244
2023-09-05	18.000	18.000	17.220	17.500	17.500	16,570
2023-09-04	17.800	18.100	17.100	17.500	17.500	29,422
2023-09-01	17.580	18.080	17.500	17.800	17.800	25,292
2023-08-31	17.840	18.100	17.520	17.600	17.600	15,109
2023-08-30	18.100	18.100	17.420	17.840	17.840	17,749
2023-08-29	18.760	18.760	17.000	17.960	17.960	47,037
2023-08-28	17.200	18.020	16.820	17.820	17.820	42,769
2023-08-25	17.280	17.300	16.500	17.200	17.200	22,939
2023-08-24	16.560	17.500	16.560	16.720	16.720	7,501
2023-08-23	18.640	18.640	16.280	16.560	16.560	61,918
2023-08-22	17.460	18.660	16.620	17.820	17.820	37,791
2023-08-21	17.200	17.440	16.800	17.420	17.420	7,158
2023-08-18	17.500	17.500	16.760	17.200	17.200	20,025
2023-08-17	17.600	17.600	16.500	17.260	17.260	8,530
2023-08-16	17.580	17.580	16.800	17.100	17.100	17,011
2023-08-15	17.700	18.280	17.000	17.240	17.240	34,521
2023-08-14	18.300	18.300	17.600	18.160	18.160	10,360
2023-08-11	18.400	18.500	18.020	18.300	18.300	15,607
2023-08-10	18.700	18.700	17.800	18.400	18.400	22,995
2023-08-09	18.000	18.780	17.160	18.520	18.520	48,286
2023-08-08	18.260	18.260	17.500	17.820	17.820	12,301
2023-08-07	17.020	18.260	17.020	18.120	18.120	9,627
2023-08-04	18.040	18.780	17.420	17.720	17.720	17,792
2023-08-03	17.600	18.000	16.900	17.720	17.720	13,976
2023-08-02	17.240	17.600	17.000	17.600	17.600	9,419
2023-08-01	17.760	18.000	17.500	17.540	17.540	24,120
2023-07-31	17.440	17.780	17.000	17.680	17.680	9,270
2023-07-28	17.800	17.980	16.900	17.460	17.460	29,399
2023-07-27	18.000	18.000	17.220	17.800	17.800	24,809
2023-07-26	18.000	18.000	17.220	17.760	17.760	23,795
2023-07-25	17.620	19.140	17.320	17.400	17.400	44,854
2023-07-24	17.700	17.920	16.300	17.620	17.620	149,594
2023-07-21	17.800	19.920	17.560	19.020	19.020	181,679
2023-07-20	16.200	17.940	16.140	17.800	17.800	73,496
2023-07-19	16.540	16.780	16.000	16.200	16.200	41,384
2023-07-18	15.420	16.800	15.420	16.540	16.540	90,577
2023-07-17	14.980	15.840	14.820	15.360	15.360	26,356
2023-07-14	15.440	16.000	14.800	14.980	14.980	23,290
2023-07-13	15.880	15.900	14.900	15.440	15.440	29,925
2023-07-12	15.400	16.560	15.400	15.620	15.620	23,287
2023-07-11	15.420	15.420	14.860	15.300	15.300	27,324
2023-07-10	14.660	15.400	14.660	15.020	15.020	42,571
2023-07-07	15.180	16.280	14.740	14.800	14.800	94,450
2023-07-06	16.420	16.420	14.800	15.260	15.260	73,798
2023-07-05	16.660	17.000	15.920	16.420	16.420	157,107
2023-07-04	18.780	19.780	16.700	16.700	16.700	649,575
2023-07-03	15.080	20.100	14.660	18.780	18.780	1,856,490
2023-06-30	9.400	10.400	9.300	10.400	10.400	43,629
2023-06-29	9.280	9.680	8.930	9.370	9.370	35,077
2023-06-28	9.060	9.580	9.060	9.330	9.330	10,097
2023-06-27	9.260	9.260	8.790	9.060	9.060	43,097
2023-06-26	9.300	9.390	9.070	9.260	9.260	7,691
2023-06-22	9.490	9.490	9.160	9.300	9.300	7,644
2023-06-21	9.590	9.590	9.000	9.110	9.110	20,123
2023-06-20	9.090	9.490	8.990	9.300	9.300	17,741
2023-06-19	9.820	9.820	8.970	9.100	9.100	45,759
2023-06-16	9.450	9.980	9.290	9.820	9.820	30,181

← NewerPage 14 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.