Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.020	15.360	14.560	15.100	15.100	21,941
2026-07-27	15.260	15.520	15.000	15.100	15.100	51,217
2026-07-24	15.980	16.480	14.840	15.240	15.240	15,640
2026-07-23	15.380	15.980	14.420	15.200	15.200	41,617
2026-07-22	15.680	16.260	14.700	15.380	15.380	45,380
2026-07-21	16.380	16.400	15.280	15.600	15.600	34,140
2026-07-20	14.980	16.760	14.040	16.480	16.480	55,835
2026-07-17	17.980	18.000	14.880	15.480	15.480	222,093
2026-07-16	19.580	19.880	16.840	18.000	18.000	178,150
2026-07-15	24.600	24.600	21.500	21.500	21.500	23,701
2026-07-14	23.900	23.900	22.000	22.450	22.450	18,347
2026-07-13	23.250	24.150	22.900	23.250	23.250	2,400
2026-07-10	24.000	24.450	22.500	23.200	23.200	28,950
2026-07-09	23.750	24.900	22.700	23.950	23.950	13,436
2026-07-08	23.700	24.100	22.700	22.750	22.750	16,462
2026-07-07	24.450	24.950	23.700	23.750	23.750	4,817
2026-07-06	24.400	25.350	24.100	24.350	24.350	11,326
2026-07-03	24.400	24.500	23.800	24.250	24.250	12,759
2026-07-02	24.000	24.300	23.300	24.300	24.300	18,971
2026-07-01	24.050	24.250	23.000	23.600	23.600	13,849
2026-06-30	24.500	24.500	23.500	24.000	24.000	28,864
2026-06-29	24.700	25.450	24.000	24.400	24.400	61,679
2026-06-26	23.550	24.750	22.950	24.500	24.500	40,731
2026-06-25	22.750	23.900	22.650	23.800	23.800	52,284
2026-06-24	22.500	23.450	22.450	22.550	22.550	21,841
2026-06-23	21.900	22.550	21.850	22.500	22.500	24,008
2026-06-22	21.000	22.000	20.300	22.000	22.000	42,032
2026-06-18	21.950	21.950	20.800	21.000	21.000	4,348
2026-06-17	21.850	22.550	20.550	21.000	21.000	22,217
2026-06-16	21.450	21.500	20.700	21.200	21.200	32,013
2026-06-15	20.700	22.200	20.500	21.350	21.350	34,104
2026-06-12	19.740	20.900	19.580	20.700	20.700	17,790
2026-06-11	19.940	19.980	18.780	19.680	19.680	20,652
2026-06-10	20.100	20.650	19.360	19.580	19.580	16,720
2026-06-09	19.000	19.980	18.740	19.700	19.700	33,060
2026-06-08	19.080	19.140	18.620	18.920	18.920	21,021
2026-06-05	19.240	19.880	18.580	18.980	18.980	34,229
2026-06-04	19.280	19.560	18.780	19.420	19.420	31,548
2026-06-03	19.900	19.900	19.280	19.420	19.420	17,433
2026-06-02	20.400	20.650	19.500	19.600	19.600	23,066
2026-06-01	20.500	20.650	19.800	20.100	20.100	82,860
2026-05-29	21.450	21.450	20.250	20.500	20.500	19,257
2026-05-28	21.550	22.450	21.100	21.200	21.200	44,629
2026-05-27	21.400	22.550	21.000	21.700	21.700	133,029
2026-05-26	19.720	22.000	19.720	21.000	21.000	88,321
2026-05-25	19.940	20.100	19.560	19.820	19.820	36,852
2026-05-22	20.550	20.600	19.100	19.920	19.920	34,740
2026-05-21	19.180	20.500	19.180	19.920	19.920	32,467
2026-05-20	19.260	19.500	18.860	19.140	19.140	26,881
2026-05-19	18.920	19.200	18.080	18.800	18.800	84,701
2026-05-18	18.460	18.740	17.520	18.420	18.420	38,167
2026-05-15	18.720	18.740	18.260	18.480	18.480	9,265
2026-05-13	18.700	18.780	18.300	18.600	18.600	5,058
2026-05-12	18.760	18.760	18.180	18.560	18.560	16,543
2026-05-11	18.580	18.800	18.440	18.500	18.500	24,637
2026-05-08	18.220	18.940	18.060	18.480	18.480	10,600
2026-05-07	18.340	18.560	18.100	18.100	18.100	32,787
2026-05-06	19.400	19.480	18.000	18.000	18.000	88,686
2026-05-05	18.520	19.480	18.240	19.480	19.480	31,482
2026-05-04	18.700	19.200	18.500	18.600	18.600	24,894

← NewerPage 2 of 21 · 1,260 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.