Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.350	27.750	25.950	27.000	27.000	66,913
2025-11-03	27.750	27.800	27.000	27.450	27.450	51,398
2025-10-31	28.600	28.600	27.200	27.800	27.800	64,910
2025-10-30	28.350	28.950	27.500	28.300	28.300	55,990
2025-10-29	26.950	28.600	26.450	28.500	28.500	114,480
2025-10-28	28.450	28.600	25.600	26.800	26.800	171,998
2025-10-27	28.500	29.000	27.400	28.500	28.500	119,602
2025-10-24	30.700	31.450	26.600	28.000	28.000	366,845
2025-10-23	34.950	38.000	28.200	29.950	29.950	776,312
2025-10-22	37.850	38.750	35.750	37.500	37.500	235,390
2025-10-21	39.200	40.100	37.850	38.450	38.450	85,147
2025-10-20	39.450	40.150	38.550	39.600	39.600	71,787
2025-10-17	38.600	39.500	37.400	39.150	39.150	97,318
2025-10-16	37.950	40.150	37.500	38.200	38.200	94,623
2025-10-15	40.800	41.300	37.400	38.000	38.000	149,385
2025-10-14	41.750	41.900	39.000	40.800	40.800	101,244
2025-10-13	41.600	42.800	39.400	41.600	41.600	97,385
2025-10-10	41.550	43.400	40.050	40.900	40.900	268,382
2025-10-09	39.250	41.550	39.000	41.000	41.000	219,663
2025-10-08	39.500	40.000	38.500	39.350	39.350	141,992
2025-10-07	36.200	39.550	36.050	39.450	39.450	195,905
2025-10-06	39.050	39.350	36.000	36.150	36.150	176,195
2025-10-03	35.150	38.800	35.150	38.700	38.700	187,770
2025-10-02	33.300	35.000	32.200	35.000	35.000	102,668
2025-10-01	33.150	33.500	32.700	32.900	32.900	69,987
2025-09-30	34.850	34.900	31.850	33.100	33.100	345,878
2025-09-29	28.250	31.000	27.800	30.350	30.350	54,432
2025-09-26	28.400	29.800	27.750	28.450	28.450	40,296
2025-09-25	30.250	30.250	28.850	29.500	29.500	32,877
2025-09-24	29.100	30.500	28.750	30.150	30.150	49,478
2025-09-23	28.550	29.750	27.900	29.100	29.100	55,251
2025-09-22	28.950	29.950	27.750	28.400	28.400	70,698
2025-09-19	28.200	29.250	28.100	28.950	28.950	57,706
2025-09-18	26.550	28.100	26.300	28.100	28.100	35,090
2025-09-17	27.800	27.800	26.150	26.800	26.800	30,104
2025-09-16	26.700	27.950	26.550	27.800	27.800	97,818
2025-09-15	25.400	27.500	25.250	26.450	26.450	77,034
2025-09-12	24.300	25.500	24.100	25.300	25.300	48,140
2025-09-11	24.800	25.850	23.150	23.600	23.600	57,721
2025-09-10	24.750	24.800	23.950	24.800	24.800	21,262
2025-09-09	24.500	24.800	23.300	24.800	24.800	58,704
2025-09-08	23.200	24.800	22.600	24.800	24.800	68,074
2025-09-05	23.150	23.950	21.750	23.350	23.350	239,170
2025-09-04	20.500	20.500	19.880	20.100	20.100	4,903
2025-09-03	20.300	20.450	19.880	20.100	20.100	8,346
2025-09-02	20.700	21.250	19.900	20.000	20.000	17,592
2025-09-01	20.950	21.200	20.700	21.150	21.150	16,381
2025-08-29	21.000	21.250	20.450	20.900	20.900	32,148
2025-08-28	21.100	21.250	20.600	20.850	20.850	9,981
2025-08-27	20.500	21.150	20.450	21.000	21.000	23,572
2025-08-26	20.800	21.000	20.450	20.450	20.450	26,569
2025-08-25	20.750	21.000	20.400	20.800	20.800	15,146
2025-08-22	21.200	21.200	20.250	20.800	20.800	20,870
2025-08-21	20.900	21.450	20.400	21.200	21.200	15,009
2025-08-20	21.000	21.300	20.450	20.950	20.950	7,751
2025-08-19	20.550	21.000	20.300	21.000	21.000	12,579
2025-08-18	20.550	20.550	20.000	20.450	20.450	7,683
2025-08-15	20.150	20.500	19.740	20.500	20.500	8,328
2025-08-14	20.150	20.500	19.800	20.150	20.150	24,754
2025-08-13	19.520	20.500	19.520	20.300	20.300	41,962

← NewerPage 5 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.