Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.550	21.550	20.800	20.900	20.900	35,186
2022-04-05	21.600	21.600	20.800	21.000	21.000	135,972
2022-04-04	21.200	21.750	20.850	21.050	21.050	76,642
2022-04-01	20.500	21.300	20.100	21.000	21.000	60,364
2022-03-31	21.300	22.940	20.600	20.600	20.600	45,388
2022-03-30	21.800	22.200	21.440	21.500	21.500	39,751
2022-03-29	21.800	22.360	21.040	21.800	21.800	77,080
2022-03-28	21.100	21.800	21.020	21.400	21.400	25,820
2022-03-25	21.580	21.640	21.100	21.100	21.100	40,429
2022-03-24	21.720	22.060	21.140	21.660	21.660	41,568
2022-03-23	22.000	22.120	21.720	21.760	21.760	34,891
2022-03-22	22.300	23.860	21.780	21.980	21.980	166,419
2022-03-21	23.900	23.900	22.200	22.300	22.300	177,607
2022-03-18	22.620	23.000	21.660	22.460	22.460	103,398
2022-03-17	22.280	23.200	22.200	22.520	22.520	144,701
2022-03-16	21.740	22.220	20.600	22.080	22.080	83,074
2022-03-15	20.760	22.040	20.100	20.920	20.920	54,426
2022-03-14	22.500	22.500	20.520	20.760	20.760	70,801
2022-03-11	20.760	23.580	20.600	20.900	20.900	271,317
2022-03-10	20.500	20.860	20.060	20.400	20.400	44,055
2022-03-09	20.500	20.620	20.040	20.260	20.260	136,713
2022-03-08	19.600	20.360	19.600	20.100	20.100	84,847
2022-03-07	20.500	20.500	19.190	20.020	20.020	127,472
2022-03-04	20.500	21.060	20.060	20.720	20.720	74,191
2022-03-03	22.540	23.940	20.600	20.600	20.600	69,146
2022-03-02	22.540	23.080	21.540	21.700	21.700	75,740
2022-03-01	23.800	23.980	21.740	23.180	23.180	71,704
2022-02-28	22.000	23.200	21.260	23.180	23.180	94,253
2022-02-25	21.080	22.420	21.080	21.500	21.500	146,566
2022-02-24	21.780	21.780	19.730	21.040	21.040	140,790
2022-02-23	19.270	21.860	19.270	21.820	21.820	166,832
2022-02-22	18.870	19.390	18.260	19.270	19.270	94,999
2022-02-21	19.500	19.900	18.590	18.870	18.870	127,296
2022-02-18	20.240	20.540	19.530	19.600	19.600	104,828
2022-02-17	21.560	21.780	20.240	20.240	20.240	189,622
2022-02-16	22.260	22.480	21.500	21.800	21.800	92,585
2022-02-15	22.160	22.620	22.100	22.220	22.220	40,287
2022-02-14	22.200	22.980	21.940	22.160	22.160	122,488
2022-02-11	22.080	23.260	22.080	23.260	23.260	89,064
2022-02-10	22.840	23.180	22.440	22.980	22.980	79,343
2022-02-09	22.820	23.500	22.820	22.880	22.880	80,170
2022-02-08	22.600	23.580	22.080	23.240	23.240	110,829
2022-02-07	23.080	23.620	22.420	22.520	22.520	93,109
2022-02-04	23.260	24.360	23.000	23.000	23.000	111,276
2022-02-03	24.180	24.180	22.600	23.220	23.220	182,441
2022-02-02	25.520	25.520	24.140	24.200	24.200	89,251
2022-02-01	24.840	25.320	24.320	24.800	24.800	82,104
2022-01-31	25.860	25.860	24.000	24.840	24.840	114,773
2022-01-28	25.000	26.000	23.020	25.000	25.000	495,804
2022-01-27	27.000	27.400	24.680	24.760	24.760	696,902
2022-01-26	29.540	30.560	29.540	30.100	30.100	38,856
2022-01-25	30.300	31.480	29.520	29.940	29.940	51,384
2022-01-24	31.480	32.100	29.480	29.720	29.720	96,807
2022-01-21	31.680	31.920	31.080	31.480	31.480	15,139
2022-01-20	32.040	32.040	31.460	31.980	31.980	16,166
2022-01-19	30.900	32.100	30.900	31.600	31.600	23,862
2022-01-18	32.200	32.280	30.920	31.760	31.760	51,706
2022-01-17	32.260	32.640	31.680	32.100	32.100	61,369
2022-01-14	33.340	33.800	32.500	32.980	32.980	63,189
2022-01-13	33.100	33.800	32.720	33.340	33.340	39,512

← NewerPage 20 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.