Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	9.480	9.520	9.160	9.450	9.450	18,781
2023-06-14	9.510	9.510	8.540	9.290	9.290	9,449
2023-06-13	8.440	9.890	8.440	9.140	9.140	59,586
2023-06-12	9.040	9.040	8.490	8.990	8.990	208,875
2023-06-09	9.490	10.020	8.950	9.010	9.010	152,548
2023-06-08	10.200	10.200	9.310	9.490	9.490	160,218
2023-06-07	10.400	10.500	9.900	9.900	9.900	37,065
2023-06-05	10.500	10.500	10.040	10.400	10.400	6,307
2023-06-02	10.000	10.560	10.000	10.500	10.500	9,754
2023-06-01	10.340	10.580	10.120	10.200	10.200	30,107
2023-05-31	10.000	10.700	9.920	10.340	10.340	93,811
2023-05-30	10.100	10.560	10.040	10.080	10.080	9,130
2023-05-29	10.560	10.560	10.020	10.120	10.120	19,628
2023-05-26	10.240	10.500	10.020	10.400	10.400	16,495
2023-05-25	10.320	10.540	10.020	10.020	10.020	36,862
2023-05-24	10.600	10.680	10.300	10.320	10.320	26,458
2023-05-23	10.700	11.320	10.500	10.680	10.680	20,900
2023-05-22	10.540	10.860	10.520	10.700	10.700	38,465
2023-05-19	10.620	10.880	10.500	10.520	10.520	19,751
2023-05-17	10.620	10.840	10.480	10.480	10.480	12,532
2023-05-16	10.640	11.000	10.460	10.620	10.620	16,577
2023-05-15	10.500	10.920	10.500	10.640	10.640	7,276
2023-05-12	11.120	11.120	10.320	10.600	10.600	32,922
2023-05-11	11.340	11.340	10.320	10.500	10.500	63,361
2023-05-10	11.000	11.320	10.600	10.780	10.780	13,817
2023-05-09	11.180	11.180	10.480	10.580	10.580	39,153
2023-05-08	10.800	11.300	10.800	11.160	11.160	19,375
2023-05-05	10.900	11.800	10.420	10.800	10.800	541,908
2023-05-04	11.260	11.260	10.800	10.900	10.900	27,995
2023-05-03	11.020	11.900	11.020	11.240	11.240	28,624
2023-05-02	11.800	11.800	11.200	11.200	11.200	10,249
2023-04-28	11.960	12.000	11.300	11.320	11.320	127,143
2023-04-27	13.000	13.000	11.540	12.500	12.500	158,141
2023-04-26	13.600	14.280	12.900	13.040	13.040	39,883
2023-04-25	13.780	14.200	13.580	13.600	13.600	18,800
2023-04-24	13.880	13.960	13.500	13.780	13.780	5,160
2023-04-21	14.020	14.020	13.600	13.600	13.600	22,970
2023-04-20	14.080	14.400	13.900	14.040	14.040	27,356
2023-04-19	14.500	14.520	14.000	14.520	14.520	8,873
2023-04-18	14.620	14.620	14.040	14.340	14.340	28,721
2023-04-17	14.300	14.840	14.040	14.260	14.260	23,872
2023-04-14	14.580	14.700	14.420	14.500	14.500	6,429
2023-04-13	14.720	14.720	14.380	14.580	14.580	2,250
2023-04-12	14.800	14.800	14.360	14.660	14.660	4,776
2023-04-11	14.500	15.040	14.300	14.680	14.680	9,146
2023-04-06	14.700	14.980	14.400	14.500	14.500	20,685
2023-04-05	14.880	14.900	14.400	14.580	14.580	4,861
2023-04-04	14.960	15.040	14.500	14.500	14.500	43,749
2023-04-03	14.480	14.980	14.320	14.960	14.960	31,923
2023-03-31	15.300	15.320	14.920	15.280	15.280	9,126
2023-03-30	15.000	15.320	14.900	15.300	15.300	15,272
2023-03-29	15.200	15.200	14.500	15.000	15.000	23,149
2023-03-28	15.200	15.200	14.700	14.960	14.960	14,031
2023-03-27	16.200	16.200	14.800	15.200	15.200	19,208
2023-03-24	15.200	16.640	14.960	14.960	14.960	11,356
2023-03-23	16.500	16.500	15.400	15.800	15.800	1,794
2023-03-22	16.000	17.000	15.180	15.720	15.720	13,860
2023-03-21	16.280	16.280	15.400	16.000	16.000	14,295
2023-03-20	15.000	16.440	14.760	15.680	15.680	20,394
2023-03-17	15.700	15.700	15.000	15.300	15.300	23,959

← NewerPage 15 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.