Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	16.860	17.720	16.000	17.480	17.480	10,433
2025-02-14	15.480	17.000	15.380	16.940	16.940	26,141
2025-02-13	15.380	16.200	15.380	15.600	15.600	19,504
2025-02-12	16.760	16.760	16.020	16.020	16.020	25,374
2025-02-11	17.800	17.800	16.700	16.820	16.820	27,971
2025-02-10	18.600	18.680	17.500	17.760	17.760	17,354
2025-02-07	19.540	19.940	17.920	18.600	18.600	26,035
2025-02-06	18.700	21.250	17.900	19.300	19.300	74,830
2025-02-05	18.000	19.020	18.000	18.700	18.700	26,032
2025-02-04	18.500	18.500	17.920	18.180	18.180	42,881
2025-02-03	18.560	18.660	18.000	18.480	18.480	34,660
2025-01-31	18.900	19.120	18.480	18.900	18.900	11,826
2025-01-30	19.520	19.520	18.420	18.700	18.700	13,552
2025-01-29	19.000	19.440	18.340	18.520	18.520	12,929
2025-01-28	19.980	19.980	18.980	18.980	18.980	9,136
2025-01-27	19.000	20.000	18.520	19.980	19.980	27,096
2025-01-24	19.320	19.600	18.880	18.980	18.980	20,255
2025-01-23	19.060	19.720	19.060	19.620	19.620	8,891
2025-01-22	20.000	20.000	19.000	19.600	19.600	11,412
2025-01-21	19.300	19.840	19.000	19.740	19.740	16,322
2025-01-20	18.780	19.480	18.060	19.360	19.360	21,028
2025-01-17	19.180	19.180	18.500	18.780	18.780	11,496
2025-01-16	18.800	19.560	18.320	19.200	19.200	10,705
2025-01-15	19.780	19.800	19.200	19.580	19.580	24,056
2025-01-14	19.200	19.880	18.940	19.800	19.800	29,977
2025-01-13	19.500	19.820	19.100	19.380	19.380	27,800
2025-01-10	18.160	19.560	18.160	19.480	19.480	48,341
2025-01-09	18.740	19.180	18.040	18.280	18.280	5,775
2025-01-08	19.340	19.580	18.380	18.680	18.680	19,887
2025-01-07	18.600	19.500	18.600	19.340	19.340	40,542
2025-01-03	18.120	18.900	17.700	18.900	18.900	7,714
2025-01-02	17.480	18.980	17.300	18.240	18.240	25,078
2024-12-30	17.580	19.000	17.020	17.500	17.500	67,027
2024-12-27	17.700	18.380	16.200	17.600	17.600	52,506
2024-12-23	18.360	19.360	17.260	17.800	17.800	56,818
2024-12-20	19.000	19.280	17.500	19.260	19.260	75,114
2024-12-19	20.800	20.800	18.600	19.280	19.280	94,742
2024-12-18	20.950	20.950	19.840	20.800	20.800	61,097
2024-12-17	21.550	24.000	21.000	21.950	21.950	370,269
2024-12-16	18.340	21.700	18.340	21.000	21.000	237,006
2024-12-13	18.100	18.100	16.600	17.140	17.140	25,888
2024-12-12	17.700	18.300	17.340	18.200	18.200	40,044
2024-12-11	15.980	17.700	15.980	17.500	17.500	80,364
2024-12-10	15.800	15.980	15.200	15.980	15.980	27,025
2024-12-09	15.500	16.000	15.140	15.300	15.300	18,648
2024-12-06	14.900	15.500	14.900	15.440	15.440	49,574
2024-12-05	15.280	15.280	14.460	15.000	15.000	20,594
2024-12-04	14.500	15.460	14.500	15.200	15.200	34,964
2024-12-03	13.900	14.820	13.900	14.500	14.500	48,816
2024-12-02	13.000	14.020	13.000	13.840	13.840	88,765
2024-11-29	12.300	12.880	12.040	12.880	12.880	19,068
2024-11-28	12.540	12.540	11.760	12.300	12.300	17,817
2024-11-27	12.400	12.880	11.360	12.520	12.520	44,229
2024-11-26	10.500	13.140	10.500	12.280	12.280	95,598
2024-11-25	9.980	10.620	9.600	10.360	10.360	27,386
2024-11-22	9.230	9.960	9.200	9.550	9.550	11,648
2024-11-21	9.420	9.420	9.180	9.400	9.400	13,960
2024-11-20	9.400	9.510	9.190	9.390	9.390	7,837
2024-11-19	9.980	9.980	9.390	9.400	9.400	64,789
2024-11-18	10.020	10.020	9.710	9.850	9.850	5,903

← NewerPage 8 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.