Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	20.300	20.900	19.120	20.100	20.100	13,945
2022-07-05	20.000	21.000	19.440	20.250	20.250	36,890
2022-07-04	19.380	19.960	19.000	19.360	19.360	24,456
2022-07-01	18.600	19.780	18.600	19.380	19.380	55,538
2022-06-30	19.200	19.200	18.500	18.960	18.960	17,847
2022-06-29	19.000	19.080	18.700	19.080	19.080	17,204
2022-06-28	19.300	20.200	18.680	19.000	19.000	24,779
2022-06-27	19.500	20.350	18.680	19.260	19.260	27,534
2022-06-23	19.760	19.760	18.660	19.080	19.080	14,491
2022-06-22	19.840	19.960	18.600	19.160	19.160	25,647
2022-06-21	21.050	21.050	19.420	19.720	19.720	55,571
2022-06-20	21.050	22.000	20.550	21.050	21.050	8,090
2022-06-17	22.400	22.750	20.450	21.050	21.050	17,774
2022-06-16	22.800	22.800	20.050	20.050	20.050	43,958
2022-06-15	23.200	23.200	21.900	22.800	22.800	26,604
2022-06-14	23.450	23.450	21.850	22.900	22.900	80,507
2022-06-13	22.550	23.450	22.150	23.250	23.250	125,465
2022-06-10	22.600	23.200	21.700	23.000	23.000	42,141
2022-06-09	21.500	22.000	21.200	21.600	21.600	16,471
2022-06-08	22.000	22.000	21.300	21.650	21.650	17,578
2022-06-07	22.600	23.000	21.200	21.700	21.700	16,209
2022-06-03	23.000	23.450	22.050	22.200	22.200	32,577
2022-06-02	23.500	23.500	21.900	22.550	22.550	16,549
2022-06-01	22.450	23.850	21.850	21.850	21.850	31,046
2022-05-31	23.350	23.950	22.100	22.350	22.350	62,132
2022-05-30	23.900	24.250	23.000	23.300	23.300	81,106
2022-05-27	21.600	24.000	21.600	23.050	23.050	125,311
2022-05-25	19.500	21.700	19.480	21.550	21.550	102,684
2022-05-24	20.000	20.000	19.020	19.900	19.900	38,287
2022-05-23	19.900	20.700	19.760	19.960	19.960	52,882
2022-05-20	18.300	19.760	18.300	19.760	19.760	93,482
2022-05-19	17.720	18.400	17.720	18.280	18.280	25,726
2022-05-18	18.980	18.980	17.700	17.760	17.760	25,826
2022-05-17	18.940	18.940	18.220	18.220	18.220	14,055
2022-05-16	19.180	19.180	17.980	18.120	18.120	57,576
2022-05-13	17.980	19.000	17.520	19.000	19.000	88,893
2022-05-12	18.200	18.200	17.320	17.980	17.980	12,696
2022-05-11	18.180	18.180	17.560	17.620	17.620	43,592
2022-05-10	19.000	19.000	17.960	18.200	18.200	21,998
2022-05-09	18.480	18.480	17.400	17.880	17.880	39,878
2022-05-06	18.820	18.980	17.920	18.260	18.260	44,940
2022-05-05	18.380	18.980	17.960	18.440	18.440	69,777
2022-05-04	17.660	18.480	17.600	18.380	18.380	153,059
2022-05-03	18.080	18.360	17.480	18.100	18.100	37,367
2022-05-02	18.480	18.480	17.240	17.240	17.240	56,438
2022-04-29	18.500	18.540	17.480	18.060	18.060	98,762
2022-04-28	18.200	19.000	17.660	18.240	18.240	115,303
2022-04-27	17.100	18.800	16.960	17.100	17.100	140,503
2022-04-26	19.180	19.280	18.260	18.260	18.260	43,340
2022-04-25	19.000	19.160	18.540	18.880	18.880	25,181
2022-04-22	18.940	19.760	18.860	19.000	19.000	17,010
2022-04-21	18.400	19.400	18.400	18.940	18.940	23,471
2022-04-20	19.120	19.580	18.800	18.800	18.800	17,986
2022-04-19	18.900	19.480	18.900	19.100	19.100	35,261
2022-04-14	19.780	19.780	19.020	19.020	19.020	10,520
2022-04-13	19.340	19.600	19.020	19.020	19.020	35,875
2022-04-12	20.300	20.300	18.900	19.220	19.220	57,550
2022-04-11	20.400	21.000	19.560	19.800	19.800	135,295
2022-04-08	21.100	21.250	20.750	21.150	21.150	26,885
2022-04-07	21.550	21.550	20.900	21.100	21.100	14,083

← NewerPage 19 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.