Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.700	15.700	15.000	15.300	15.300	23,959
2023-03-16	15.560	15.680	15.080	15.680	15.680	7,608
2023-03-15	16.100	16.100	15.280	15.700	15.700	82,743
2023-03-14	15.800	16.580	15.500	16.100	16.100	20,844
2023-03-13	16.060	16.060	15.400	15.860	15.860	37,180
2023-03-10	15.720	16.700	15.720	16.060	16.060	78,466
2023-03-09	16.080	16.500	15.580	16.380	16.380	118,244
2023-03-08	15.920	16.300	15.800	15.900	15.900	25,246
2023-03-07	16.200	16.460	15.900	16.060	16.060	28,251
2023-03-06	16.500	16.500	15.900	16.200	16.200	11,389
2023-03-03	16.460	16.520	16.140	16.320	16.320	17,840
2023-03-02	16.340	16.540	15.900	16.460	16.460	8,442
2023-03-01	16.580	16.580	16.160	16.360	16.360	13,214
2023-02-28	16.480	16.480	15.880	16.400	16.400	24,367
2023-02-27	16.320	16.560	16.240	16.480	16.480	38,854
2023-02-24	16.180	16.560	15.980	16.320	16.320	25,830
2023-02-23	16.900	16.900	15.860	16.180	16.180	14,886
2023-02-22	16.260	16.740	16.200	16.280	16.280	13,910
2023-02-21	17.000	17.000	16.300	16.600	16.600	18,689
2023-02-20	17.200	17.200	16.720	16.980	16.980	19,226
2023-02-17	17.480	17.480	17.100	17.200	17.200	11,799
2023-02-16	18.000	18.000	17.400	17.540	17.540	22,747
2023-02-15	17.580	18.000	17.300	18.000	18.000	13,362
2023-02-14	17.700	17.820	17.400	17.720	17.720	19,158
2023-02-13	18.100	18.100	17.400	17.840	17.840	42,780
2023-02-10	17.920	18.080	17.520	18.080	18.080	43,422
2023-02-09	18.180	18.220	17.860	18.100	18.100	9,119
2023-02-08	18.860	18.860	17.840	18.180	18.180	12,742
2023-02-07	18.040	18.600	18.020	18.480	18.480	6,709
2023-02-06	18.260	18.600	17.680	18.340	18.340	15,523
2023-02-03	17.260	18.260	17.200	18.260	18.260	76,859
2023-02-02	17.420	17.440	16.640	17.140	17.140	55,176
2023-02-01	17.100	17.320	17.000	17.280	17.280	12,332
2023-01-31	17.240	17.600	16.900	17.000	17.000	26,625
2023-01-30	17.680	17.680	17.020	17.020	17.020	34,163
2023-01-27	17.900	17.900	17.360	17.740	17.740	64,611
2023-01-26	18.300	18.900	17.440	17.800	17.800	198,408
2023-01-25	20.400	20.500	19.600	19.800	19.800	21,184
2023-01-24	19.660	20.400	19.660	20.400	20.400	15,176
2023-01-23	20.300	20.500	19.660	19.660	19.660	20,640
2023-01-20	20.500	20.500	19.420	20.300	20.300	11,513
2023-01-19	19.900	20.350	19.420	19.780	19.780	31,712
2023-01-18	19.660	20.350	19.640	19.840	19.840	15,159
2023-01-17	19.980	20.500	19.660	19.800	19.800	10,309
2023-01-16	19.960	20.150	19.640	19.840	19.840	15,211
2023-01-13	19.660	20.000	19.240	19.960	19.960	25,267
2023-01-12	19.680	19.780	19.240	19.560	19.560	12,797
2023-01-11	19.400	19.800	19.260	19.680	19.680	14,568
2023-01-10	19.400	19.420	19.100	19.400	19.400	10,921
2023-01-09	19.620	19.720	18.960	19.120	19.120	35,436
2023-01-05	18.500	18.880	18.500	18.880	18.880	20,259
2023-01-04	18.960	18.960	18.340	18.860	18.860	52,648
2023-01-03	19.220	19.300	18.600	18.980	18.980	25,000
2023-01-02	18.860	19.360	18.860	19.220	19.220	7,543
2022-12-30	19.140	19.500	18.760	18.860	18.860	32,646
2022-12-29	19.220	19.220	18.820	19.140	19.140	22,260
2022-12-28	19.380	19.380	18.900	19.160	19.160	26,941
2022-12-27	19.280	19.520	19.000	19.040	19.040	32,398
2022-12-23	18.840	19.500	18.840	19.280	19.280	10,458
2022-12-22	19.040	19.280	18.740	18.840	18.840	9,106

← NewerPage 16 of 22 · 1,262 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.