Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	29.700	29.900	28.900	29.350	29.350	76,816
2026-02-03	29.750	30.200	29.100	29.350	29.350	40,489
2026-02-02	30.000	30.400	29.600	29.800	29.800	23,616
2026-01-30	29.950	30.900	29.500	29.950	29.950	50,402
2026-01-29	30.250	30.850	29.550	30.050	30.050	33,240
2026-01-28	31.450	31.500	30.300	30.300	30.300	28,168
2026-01-27	31.900	32.250	31.150	31.500	31.500	20,569
2026-01-26	32.250	32.500	31.800	32.200	32.200	23,575
2026-01-23	31.100	32.500	30.550	32.150	32.150	48,650
2026-01-22	30.900	30.900	30.000	30.800	30.800	56,384
2026-01-21	30.100	30.500	29.200	30.400	30.400	63,131
2026-01-20	29.850	30.950	29.250	30.450	30.450	53,045
2026-01-19	30.000	31.050	29.550	29.850	29.850	87,198
2026-01-16	32.550	33.000	30.900	31.050	31.050	53,815
2026-01-15	31.750	33.300	31.300	32.350	32.350	52,871
2026-01-14	33.350	33.500	31.800	32.050	32.050	47,589
2026-01-13	34.200	34.250	33.300	33.550	33.550	48,118
2026-01-12	34.250	34.950	33.000	34.400	34.400	73,634
2026-01-09	35.850	36.000	34.250	34.550	34.550	73,459
2026-01-08	34.650	35.700	33.350	35.450	35.450	124,824
2026-01-07	35.650	35.650	33.900	34.400	34.400	116,579
2026-01-05	33.000	35.900	32.750	35.750	35.750	145,862
2026-01-02	30.250	32.500	30.150	32.450	32.450	163,490
2025-12-30	27.800	30.450	27.600	30.100	30.100	151,268
2025-12-29	27.150	28.300	26.300	28.000	28.000	187,727
2025-12-23	31.950	33.450	26.900	27.300	27.300	1,278,512
2025-12-22	23.550	24.500	23.550	24.000	24.000	52,810
2025-12-19	23.000	23.900	22.450	23.550	23.550	77,193
2025-12-18	23.250	23.450	22.550	23.450	23.450	61,868
2025-12-17	24.400	24.600	23.000	23.250	23.250	46,607
2025-12-16	25.000	25.000	23.700	24.400	24.400	18,001
2025-12-15	25.100	25.200	24.450	25.150	25.150	34,906
2025-12-12	23.400	25.200	23.400	25.000	25.000	25,801
2025-12-11	24.950	24.950	24.050	24.500	24.500	24,854
2025-12-10	24.350	25.050	24.000	24.300	24.300	26,959
2025-12-09	24.200	24.850	24.150	24.400	24.400	124,004
2025-12-08	24.550	25.000	24.250	24.700	24.700	20,912
2025-12-05	24.950	25.700	24.150	25.000	25.000	42,210
2025-12-04	25.600	25.900	24.700	24.700	24.700	34,932
2025-12-03	25.950	26.000	25.450	25.450	25.450	17,772
2025-12-02	26.250	26.300	25.400	25.950	25.950	28,439
2025-12-01	25.700	26.400	25.000	26.400	26.400	25,048
2025-11-28	25.950	26.200	25.550	25.800	25.800	19,656
2025-11-27	26.500	26.550	25.800	25.900	25.900	42,823
2025-11-26	26.450	26.800	25.600	26.750	26.750	35,351
2025-11-25	26.150	26.900	26.150	26.500	26.500	30,626
2025-11-24	26.300	27.000	26.300	26.800	26.800	19,099
2025-11-21	26.500	27.100	26.300	26.500	26.500	13,198
2025-11-20	28.000	28.150	26.650	27.100	27.100	12,754
2025-11-19	26.850	27.300	26.250	27.100	27.100	20,634
2025-11-18	28.400	28.400	26.700	27.050	27.050	43,262
2025-11-17	28.300	28.850	27.450	28.100	28.100	13,102
2025-11-14	28.800	28.800	27.900	28.050	28.050	18,601
2025-11-13	27.650	28.800	27.400	28.800	28.800	12,965
2025-11-12	28.500	29.350	27.400	27.950	27.950	32,196
2025-11-11	29.500	29.700	28.400	28.450	28.450	43,886
2025-11-10	27.500	29.000	27.450	28.750	28.750	24,815
2025-11-07	26.950	27.500	26.100	27.450	27.450	45,972
2025-11-06	27.250	27.300	26.000	26.450	26.450	38,650
2025-11-05	27.250	27.400	25.600	27.350	27.350	73,304

← NewerPage 4 of 21 · 1,257 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.