Orexo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 15.160 | 15.160 | 13.860 | 14.200 | 14.200 | 12,738 |
| 2025-05-14 | 14.380 | 14.940 | 14.200 | 14.560 | 14.560 | 9,814 |
| 2025-05-13 | 14.500 | 14.500 | 14.180 | 14.420 | 14.420 | 13,974 |
| 2025-05-12 | 15.320 | 15.320 | 14.340 | 14.520 | 14.520 | 3,161 |
| 2025-05-09 | 15.500 | 15.500 | 14.500 | 14.980 | 14.980 | 11,899 |
| 2025-05-08 | 15.580 | 15.600 | 14.860 | 15.160 | 15.160 | 15,130 |
| 2025-05-07 | 14.980 | 15.540 | 14.480 | 15.000 | 15.000 | 11,008 |
| 2025-05-06 | 14.800 | 15.100 | 14.000 | 15.000 | 15.000 | 10,878 |
| 2025-05-05 | 14.880 | 14.980 | 14.200 | 14.500 | 14.500 | 13,783 |
| 2025-05-02 | 15.780 | 15.780 | 14.760 | 14.880 | 14.880 | 41,656 |
| 2025-04-30 | 15.320 | 16.700 | 15.320 | 15.740 | 15.740 | 8,971 |
| 2025-04-29 | 14.600 | 15.320 | 14.040 | 15.100 | 15.100 | 36,529 |
| 2025-04-28 | 14.020 | 14.940 | 13.880 | 14.520 | 14.520 | 16,052 |
| 2025-04-25 | 14.980 | 14.980 | 13.820 | 14.200 | 14.200 | 4,766 |
| 2025-04-24 | 14.520 | 14.860 | 13.920 | 14.240 | 14.240 | 7,720 |
| 2025-04-23 | 14.360 | 14.360 | 13.760 | 14.220 | 14.220 | 6,198 |
| 2025-04-22 | 13.060 | 15.220 | 13.060 | 13.980 | 13.980 | 13,517 |
| 2025-04-17 | 14.880 | 14.880 | 13.740 | 13.900 | 13.900 | 2,231 |
| 2025-04-16 | 15.580 | 15.580 | 14.020 | 14.380 | 14.380 | 7,643 |
| 2025-04-15 | 14.400 | 15.480 | 13.500 | 14.660 | 14.660 | 13,525 |
| 2025-04-14 | 14.000 | 14.400 | 14.000 | 14.360 | 14.360 | 4,194 |
| 2025-04-11 | 14.300 | 14.300 | 13.540 | 14.000 | 14.000 | 1,283 |
| 2025-04-10 | 14.560 | 14.560 | 13.120 | 14.160 | 14.160 | 17,186 |
| 2025-04-09 | 14.320 | 14.320 | 12.500 | 12.980 | 12.980 | 28,836 |
| 2025-04-08 | 14.460 | 14.460 | 13.320 | 14.000 | 14.000 | 14,245 |
| 2025-04-07 | 14.480 | 14.480 | 12.500 | 14.140 | 14.140 | 61,663 |
| 2025-04-04 | 14.760 | 15.600 | 13.520 | 14.480 | 14.480 | 61,474 |
| 2025-04-03 | 14.640 | 14.640 | 13.280 | 14.460 | 14.460 | 7,701 |
| 2025-04-02 | 14.740 | 14.740 | 14.000 | 14.680 | 14.680 | 7,847 |
| 2025-04-01 | 14.380 | 14.780 | 14.000 | 14.040 | 14.040 | 18,486 |
| 2025-03-31 | 15.300 | 15.300 | 14.100 | 14.520 | 14.520 | 1,663 |
| 2025-03-28 | 15.400 | 15.400 | 14.060 | 14.440 | 14.440 | 15,140 |
| 2025-03-27 | 14.680 | 15.580 | 14.380 | 15.440 | 15.440 | 5,724 |
| 2025-03-26 | 15.560 | 15.560 | 14.640 | 15.420 | 15.420 | 1,789 |
| 2025-03-25 | 15.740 | 15.740 | 14.960 | 15.420 | 15.420 | 4,570 |
| 2025-03-24 | 15.720 | 15.880 | 14.940 | 15.380 | 15.380 | 5,377 |
| 2025-03-21 | 14.980 | 15.720 | 14.140 | 15.000 | 15.000 | 17,215 |
| 2025-03-20 | 14.980 | 14.980 | 14.120 | 14.420 | 14.420 | 6,458 |
| 2025-03-19 | 14.980 | 14.980 | 14.340 | 14.400 | 14.400 | 11,772 |
| 2025-03-18 | 14.680 | 15.820 | 14.460 | 14.840 | 14.840 | 19,180 |
| 2025-03-17 | 14.600 | 15.360 | 14.500 | 14.680 | 14.680 | 4,842 |
| 2025-03-14 | 15.000 | 15.000 | 14.600 | 14.820 | 14.820 | 7,676 |
| 2025-03-13 | 15.740 | 15.960 | 14.500 | 14.600 | 14.600 | 13,273 |
| 2025-03-12 | 15.060 | 15.060 | 14.720 | 14.720 | 14.720 | 30,340 |
| 2025-03-11 | 15.340 | 15.480 | 15.040 | 15.040 | 15.040 | 12,361 |
| 2025-03-10 | 15.420 | 16.560 | 15.400 | 15.700 | 15.700 | 30,409 |
| 2025-03-07 | 16.780 | 16.780 | 15.680 | 15.920 | 15.920 | 10,745 |
| 2025-03-06 | 15.840 | 16.260 | 15.700 | 16.260 | 16.260 | 11,591 |
| 2025-03-05 | 16.900 | 16.900 | 15.700 | 15.840 | 15.840 | 3,921 |
| 2025-03-04 | 16.140 | 16.980 | 15.780 | 15.980 | 15.980 | 10,441 |
| 2025-03-03 | 16.420 | 16.860 | 15.640 | 16.380 | 16.380 | 12,343 |
| 2025-02-28 | 17.780 | 17.780 | 15.920 | 16.980 | 16.980 | 14,730 |
| 2025-02-27 | 16.080 | 16.820 | 15.660 | 16.360 | 16.360 | 11,936 |
| 2025-02-26 | 15.600 | 16.860 | 15.600 | 16.360 | 16.360 | 24,885 |
| 2025-02-25 | 16.060 | 16.120 | 15.680 | 15.900 | 15.900 | 13,047 |
| 2025-02-24 | 17.060 | 17.800 | 16.060 | 16.480 | 16.480 | 20,074 |
| 2025-02-21 | 16.800 | 17.360 | 16.640 | 17.060 | 17.060 | 9,021 |
| 2025-02-20 | 16.940 | 17.240 | 16.560 | 17.200 | 17.200 | 14,740 |
| 2025-02-19 | 16.920 | 17.000 | 16.340 | 16.980 | 16.980 | 6,686 |
| 2025-02-18 | 17.480 | 17.480 | 16.820 | 17.260 | 17.260 | 1,684 |
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.