Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.980	18.980	18.180	18.860	18.860	51,215
2026-04-29	19.300	19.980	18.100	18.920	18.920	100,964
2026-04-28	19.760	19.760	18.160	19.300	19.300	106,686
2026-04-27	20.150	21.700	19.700	19.920	19.920	38,780
2026-04-24	20.050	20.250	19.660	20.200	20.200	28,059
2026-04-23	20.500	20.500	19.880	20.000	20.000	36,166
2026-04-22	21.400	21.500	20.350	20.450	20.450	43,047
2026-04-21	20.650	21.500	20.400	21.400	21.400	40,726
2026-04-20	20.950	21.850	20.500	20.500	20.500	88,104
2026-04-17	21.000	21.250	20.600	21.000	21.000	40,668
2026-04-16	20.200	20.800	20.050	20.450	20.450	24,605
2026-04-15	20.350	20.600	19.780	20.000	20.000	52,730
2026-04-14	20.650	20.800	20.100	20.300	20.300	34,977
2026-04-13	20.900	20.900	19.900	20.350	20.350	66,420
2026-04-10	20.950	21.250	20.750	20.950	20.950	15,370
2026-04-09	20.850	20.950	20.350	20.750	20.750	48,361
2026-04-08	20.850	21.000	20.200	20.700	20.700	58,382
2026-04-07	21.950	22.100	20.300	20.300	20.300	154,168
2026-04-02	21.850	22.250	20.850	22.250	22.250	47,178
2026-04-01	22.150	22.650	20.550	21.850	21.850	109,456
2026-03-31	21.050	22.550	21.000	21.850	21.850	25,033
2026-03-30	22.500	23.100	21.150	21.600	21.600	37,462
2026-03-27	21.950	22.550	21.800	22.350	22.350	20,464
2026-03-26	22.450	23.000	21.950	22.150	22.150	47,776
2026-03-25	22.000	23.200	21.600	22.450	22.450	228,631
2026-03-24	22.500	22.800	21.650	21.800	21.800	76,745
2026-03-23	21.600	22.900	21.050	22.450	22.450	124,898
2026-03-20	22.500	22.750	22.000	22.250	22.250	16,849
2026-03-19	22.850	23.500	22.200	22.750	22.750	25,449
2026-03-18	24.750	24.750	22.800	23.300	23.300	22,772
2026-03-17	24.500	24.500	23.250	23.750	23.750	37,211
2026-03-16	25.000	25.000	23.350	23.350	23.350	20,406
2026-03-13	23.800	25.000	23.400	23.850	23.850	31,129
2026-03-12	24.400	24.400	23.700	24.000	24.000	40,281
2026-03-11	24.450	25.200	23.800	24.000	24.000	59,223
2026-03-10	25.500	25.600	24.250	24.500	24.500	19,990
2026-03-09	25.500	25.950	24.450	25.000	25.000	32,495
2026-03-06	26.750	26.750	25.300	25.400	25.400	31,502
2026-03-05	26.300	26.750	25.800	25.950	25.950	32,187
2026-03-04	25.950	26.750	25.700	26.500	26.500	13,703
2026-03-03	26.900	26.950	25.800	26.450	26.450	12,090
2026-03-02	28.650	28.650	26.350	26.800	26.800	34,974
2026-02-27	26.700	28.250	25.900	28.200	28.200	77,248
2026-02-26	25.000	26.700	24.800	26.500	26.500	34,505
2026-02-25	26.200	26.600	25.700	25.950	25.950	15,648
2026-02-24	25.950	26.450	25.450	26.250	26.250	21,841
2026-02-23	26.750	28.000	25.500	27.000	27.000	35,089
2026-02-20	26.950	27.500	26.250	26.900	26.900	17,984
2026-02-19	26.750	26.750	25.900	26.150	26.150	20,176
2026-02-18	25.850	26.450	25.800	26.300	26.300	14,760
2026-02-17	28.350	28.350	25.500	26.000	26.000	87,564
2026-02-16	27.500	28.450	26.950	27.600	27.600	16,573
2026-02-13	28.000	28.000	26.900	27.100	27.100	38,115
2026-02-12	28.700	28.700	27.500	27.900	27.900	20,557
2026-02-11	29.500	29.650	28.100	28.100	28.100	25,978
2026-02-10	29.450	30.250	29.300	29.800	29.800	18,843
2026-02-09	28.200	30.200	28.050	29.800	29.800	37,931
2026-02-06	27.250	28.500	26.150	28.300	28.300	67,525
2026-02-05	28.850	30.600	26.850	27.200	27.200	103,282
2026-02-04	29.700	29.900	28.900	29.350	29.350	76,816

← NewerPage 3 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.