Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	18.760	19.080	18.200	18.940	18.940	114,626
2022-09-27	19.200	19.380	18.600	18.760	18.760	33,196
2022-09-26	19.200	19.920	18.820	18.820	18.820	40,112
2022-09-23	19.880	19.960	18.800	19.200	19.200	108,496
2022-09-22	19.200	19.880	18.920	19.660	19.660	18,349
2022-09-21	19.580	19.900	19.120	19.500	19.500	44,529
2022-09-20	20.600	20.600	19.280	19.580	19.580	89,952
2022-09-19	20.300	20.650	19.820	20.600	20.600	70,563
2022-09-16	20.500	21.050	19.800	19.900	19.900	110,976
2022-09-15	22.450	22.450	20.350	20.500	20.500	87,949
2022-09-14	21.250	22.250	21.150	21.400	21.400	42,869
2022-09-13	22.400	22.550	21.200	21.250	21.250	243,491
2022-09-12	21.500	22.200	21.000	21.600	21.600	193,288
2022-09-09	22.000	22.050	21.250	22.050	22.050	119,584
2022-09-08	22.600	22.800	21.400	21.950	21.950	205,453
2022-09-07	22.800	23.000	21.500	22.200	22.200	138,935
2022-09-06	23.900	24.000	22.700	22.700	22.700	78,167
2022-09-05	23.000	23.800	21.600	23.750	23.750	206,246
2022-09-02	26.000	26.000	23.350	23.350	23.350	116,071
2022-09-01	26.600	26.650	23.800	24.850	24.850	132,497
2022-08-31	24.100	25.100	23.850	24.600	24.600	332,328
2022-08-30	24.000	27.300	23.850	24.100	24.100	258,077
2022-08-29	26.200	27.950	24.700	24.750	24.750	62,917
2022-08-26	26.350	28.150	26.100	26.250	26.250	45,795
2022-08-25	27.850	28.000	26.350	26.350	26.350	112,819
2022-08-24	27.300	28.800	27.100	27.850	27.850	46,803
2022-08-23	25.550	28.100	25.550	27.300	27.300	58,770
2022-08-22	28.300	28.300	25.550	26.400	26.400	193,960
2022-08-19	29.300	30.000	28.250	28.300	28.300	31,451
2022-08-18	30.500	31.600	28.300	29.250	29.250	127,108
2022-08-17	33.000	33.500	30.200	30.450	30.450	107,443
2022-08-16	33.000	33.050	31.900	32.500	32.500	95,745
2022-08-15	32.600	34.100	30.950	31.750	31.750	227,502
2022-08-12	32.350	34.300	31.400	32.200	32.200	272,628
2022-08-11	28.050	32.500	28.050	31.550	31.550	315,511
2022-08-10	26.600	28.600	26.600	28.000	28.000	164,981
2022-08-09	26.000	27.100	26.000	26.400	26.400	63,163
2022-08-08	27.200	27.250	25.700	25.750	25.750	58,799
2022-08-05	27.300	27.750	25.850	26.300	26.300	84,022
2022-08-04	27.000	28.000	26.650	27.300	27.300	150,898
2022-08-03	24.500	27.000	24.500	26.400	26.400	92,996
2022-08-02	24.500	25.200	24.050	24.500	24.500	49,604
2022-08-01	24.200	25.150	24.200	24.850	24.850	59,814
2022-07-29	24.450	25.000	24.100	24.150	24.150	55,348
2022-07-28	24.950	25.000	23.700	24.450	24.450	96,494
2022-07-27	22.300	23.900	22.300	23.700	23.700	59,584
2022-07-26	23.450	23.450	22.300	22.600	22.600	58,204
2022-07-25	21.050	25.000	21.050	22.550	22.550	84,192
2022-07-22	20.850	21.800	20.500	21.350	21.350	25,216
2022-07-21	21.200	21.500	20.500	20.500	20.500	41,979
2022-07-20	21.100	21.700	20.800	21.350	21.350	29,716
2022-07-19	20.050	21.250	20.000	21.100	21.100	25,198
2022-07-18	20.600	21.250	20.200	20.200	20.200	39,349
2022-07-15	21.500	22.200	20.600	20.800	20.800	101,273
2022-07-14	25.000	25.000	21.200	21.450	21.450	175,543
2022-07-13	23.300	25.400	23.250	25.300	25.300	262,669
2022-07-12	22.000	23.400	20.550	23.400	23.400	48,266
2022-07-11	21.200	21.400	20.200	20.950	20.950	15,189
2022-07-08	21.300	21.500	20.400	21.200	21.200	21,808
2022-07-07	20.100	21.100	20.100	20.850	20.850	16,488

← NewerPage 18 of 21 · 1,256 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.