Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	20.050	20.250	19.500	19.500	19.500	22,074
2025-08-11	20.600	20.800	20.000	20.100	20.100	47,932
2025-08-08	20.550	20.600	19.820	20.600	20.600	15,334
2025-08-07	20.100	20.550	19.920	20.150	20.150	73,627
2025-08-06	20.850	20.850	19.720	20.000	20.000	19,795
2025-08-05	20.000	20.500	19.900	20.500	20.500	50,036
2025-08-04	20.000	20.450	19.920	20.050	20.050	12,611
2025-08-01	21.050	21.050	20.000	20.500	20.500	32,306
2025-07-31	21.400	21.900	20.600	20.600	20.600	17,800
2025-07-30	21.500	21.900	20.950	20.950	20.950	19,587
2025-07-29	21.500	22.200	20.950	21.500	21.500	18,540
2025-07-28	21.400	21.950	20.950	21.400	21.400	14,222
2025-07-25	21.300	21.950	20.700	21.350	21.350	18,360
2025-07-24	20.900	21.800	20.500	21.050	21.050	44,022
2025-07-23	20.200	21.350	20.100	21.100	21.100	40,115
2025-07-22	19.000	20.200	19.000	20.200	20.200	29,670
2025-07-21	19.280	19.280	18.700	19.280	19.280	9,396
2025-07-18	18.520	19.380	18.520	18.680	18.680	14,518
2025-07-17	19.000	19.300	18.520	19.000	19.000	18,278
2025-07-16	19.240	19.240	17.500	19.000	19.000	85,037
2025-07-15	19.980	20.700	19.000	20.250	20.250	36,796
2025-07-14	19.500	19.500	19.100	19.340	19.340	12,313
2025-07-11	20.500	20.500	19.780	19.880	19.880	16,967
2025-07-10	20.300	20.300	19.880	19.900	19.900	13,420
2025-07-09	20.100	20.650	19.640	19.800	19.800	17,262
2025-07-08	19.920	20.050	19.800	20.000	20.000	21,607
2025-07-07	19.900	20.100	19.500	20.050	20.050	25,771
2025-07-04	19.840	20.150	19.100	20.100	20.100	14,446
2025-07-03	20.050	20.200	19.800	20.150	20.150	34,221
2025-07-02	20.150	20.200	19.700	20.100	20.100	10,123
2025-07-01	21.050	21.500	19.400	20.250	20.250	37,405
2025-06-30	18.860	21.300	18.520	21.000	21.000	38,937
2025-06-27	19.220	19.520	18.680	19.240	19.240	13,147
2025-06-26	19.700	19.700	19.040	19.540	19.540	8,160
2025-06-25	20.000	20.000	19.000	19.700	19.700	5,896
2025-06-24	19.760	20.050	19.640	19.960	19.960	12,829
2025-06-23	19.880	19.880	18.600	19.080	19.080	11,098
2025-06-19	19.520	19.880	19.120	19.720	19.720	12,201
2025-06-18	19.900	20.050	19.520	19.700	19.700	12,290
2025-06-17	19.900	20.400	19.620	19.880	19.880	25,142
2025-06-16	19.360	20.100	18.760	20.000	20.000	22,450
2025-06-13	20.550	20.550	19.100	19.500	19.500	37,524
2025-06-12	19.940	20.700	19.940	20.550	20.550	22,981
2025-06-11	19.800	20.700	19.600	19.960	19.960	51,735
2025-06-10	19.780	19.880	19.000	19.840	19.840	33,041
2025-06-09	18.500	20.000	18.500	19.780	19.780	70,697
2025-06-05	16.620	21.000	16.520	18.500	18.500	91,624
2025-06-04	16.060	16.940	16.000	16.400	16.400	43,824
2025-06-03	15.600	15.980	15.420	15.980	15.980	19,824
2025-06-02	15.520	15.600	15.000	15.600	15.600	58,253
2025-05-30	15.100	15.560	14.380	14.520	14.520	18,495
2025-05-28	15.800	15.800	14.640	14.720	14.720	6,830
2025-05-27	15.760	15.800	15.320	15.580	15.580	7,731
2025-05-26	15.480	15.800	15.080	15.620	15.620	12,433
2025-05-23	15.480	15.640	15.000	15.480	15.480	13,414
2025-05-22	14.960	15.480	14.140	15.480	15.480	25,382
2025-05-21	14.180	14.920	14.060	14.920	14.920	17,339
2025-05-20	13.980	14.180	13.560	14.040	14.040	6,108
2025-05-19	13.880	13.980	13.600	13.800	13.800	4,663
2025-05-16	14.120	14.440	13.780	13.800	13.800	13,446

← NewerPage 6 of 22 · 1,261 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.