Orexo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.890 | 10.080 | 9.670 | 10.040 | 10.040 | 23,293 |
| 2024-11-14 | 10.100 | 10.100 | 9.830 | 9.990 | 9.990 | 21,249 |
| 2024-11-13 | 10.480 | 10.480 | 9.830 | 10.180 | 10.180 | 23,522 |
| 2024-11-12 | 10.400 | 10.480 | 9.820 | 10.300 | 10.300 | 96,224 |
| 2024-11-11 | 10.520 | 10.520 | 10.300 | 10.400 | 10.400 | 9,226 |
| 2024-11-08 | 10.720 | 10.800 | 10.300 | 10.560 | 10.560 | 9,665 |
| 2024-11-07 | 11.000 | 11.160 | 10.700 | 10.800 | 10.800 | 23,833 |
| 2024-11-06 | 11.200 | 11.200 | 10.700 | 11.000 | 11.000 | 4,523 |
| 2024-11-05 | 11.000 | 11.000 | 10.720 | 10.900 | 10.900 | 3,905 |
| 2024-11-04 | 11.200 | 11.200 | 10.720 | 10.720 | 10.720 | 51,715 |
| 2024-11-01 | 11.300 | 11.300 | 10.980 | 11.000 | 11.000 | 627 |
| 2024-10-31 | 11.300 | 11.300 | 10.740 | 10.780 | 10.780 | 15,968 |
| 2024-10-30 | 11.160 | 11.300 | 10.860 | 10.920 | 10.920 | 15,718 |
| 2024-10-29 | 10.980 | 11.480 | 10.640 | 11.240 | 11.240 | 25,509 |
| 2024-10-28 | 10.900 | 11.020 | 10.700 | 11.000 | 11.000 | 18,402 |
| 2024-10-25 | 10.860 | 11.480 | 10.840 | 10.900 | 10.900 | 22,053 |
| 2024-10-24 | 10.600 | 12.420 | 10.600 | 10.860 | 10.860 | 233,806 |
| 2024-10-23 | 13.440 | 13.440 | 12.620 | 12.880 | 12.880 | 21,643 |
| 2024-10-22 | 13.500 | 13.500 | 13.100 | 13.480 | 13.480 | 11,081 |
| 2024-10-21 | 13.900 | 14.260 | 13.500 | 13.500 | 13.500 | 14,790 |
| 2024-10-18 | 13.660 | 13.660 | 13.340 | 13.560 | 13.560 | 9,806 |
| 2024-10-17 | 13.800 | 13.800 | 13.480 | 13.680 | 13.680 | 3,682 |
| 2024-10-16 | 13.760 | 13.900 | 13.040 | 13.560 | 13.560 | 11,778 |
| 2024-10-15 | 14.000 | 14.000 | 13.480 | 13.560 | 13.560 | 13,961 |
| 2024-10-14 | 13.880 | 14.000 | 13.400 | 13.980 | 13.980 | 13,912 |
| 2024-10-11 | 13.980 | 14.000 | 13.300 | 13.720 | 13.720 | 16,789 |
| 2024-10-10 | 14.000 | 14.320 | 13.740 | 14.000 | 14.000 | 15,352 |
| 2024-10-09 | 13.780 | 14.040 | 13.720 | 13.960 | 13.960 | 12,375 |
| 2024-10-08 | 14.000 | 14.040 | 13.880 | 13.880 | 13.880 | 4,727 |
| 2024-10-07 | 14.400 | 14.400 | 13.880 | 14.100 | 14.100 | 9,622 |
| 2024-10-04 | 14.380 | 14.400 | 14.000 | 14.400 | 14.400 | 7,091 |
| 2024-10-03 | 14.380 | 14.380 | 13.860 | 14.380 | 14.380 | 26,469 |
| 2024-10-02 | 13.900 | 14.400 | 13.900 | 14.320 | 14.320 | 5,881 |
| 2024-10-01 | 14.180 | 14.180 | 13.820 | 13.900 | 13.900 | 7,815 |
| 2024-09-30 | 13.720 | 14.300 | 13.720 | 14.200 | 14.200 | 568 |
| 2024-09-27 | 13.780 | 14.000 | 13.780 | 13.900 | 13.900 | 8,658 |
| 2024-09-26 | 13.960 | 13.980 | 13.800 | 13.900 | 13.900 | 6,095 |
| 2024-09-25 | 13.840 | 14.500 | 13.800 | 13.980 | 13.980 | 8,461 |
| 2024-09-24 | 14.240 | 14.600 | 13.820 | 13.900 | 13.900 | 6,029 |
| 2024-09-23 | 13.920 | 14.420 | 13.740 | 14.140 | 14.140 | 26,395 |
| 2024-09-20 | 14.840 | 14.840 | 13.760 | 13.920 | 13.920 | 11,324 |
| 2024-09-19 | 14.480 | 14.960 | 14.300 | 14.800 | 14.800 | 16,748 |
| 2024-09-18 | 14.580 | 14.960 | 14.480 | 14.500 | 14.500 | 23,374 |
| 2024-09-17 | 14.500 | 15.000 | 14.500 | 14.960 | 14.960 | 4,638 |
| 2024-09-16 | 15.000 | 15.000 | 14.540 | 14.980 | 14.980 | 16,250 |
| 2024-09-13 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 4,525 |
| 2024-09-12 | 15.200 | 15.300 | 15.000 | 15.020 | 15.020 | 2,833 |
| 2024-09-11 | 14.860 | 15.200 | 14.520 | 15.200 | 15.200 | 6,243 |
| 2024-09-10 | 14.900 | 14.920 | 14.900 | 14.920 | 14.920 | 15,645 |
| 2024-09-09 | 14.880 | 14.900 | 14.220 | 14.840 | 14.840 | 19,731 |
| 2024-09-06 | 15.000 | 15.200 | 14.700 | 14.880 | 14.880 | 16,422 |
| 2024-09-05 | 14.900 | 15.200 | 14.600 | 15.180 | 15.180 | 13,252 |
| 2024-09-04 | 14.800 | 14.900 | 14.520 | 14.900 | 14.900 | 8,768 |
| 2024-09-03 | 14.960 | 14.960 | 14.540 | 14.800 | 14.800 | 9,576 |
| 2024-09-02 | 15.300 | 15.300 | 14.300 | 14.800 | 14.800 | 26,163 |
| 2024-08-30 | 16.000 | 16.000 | 15.040 | 15.300 | 15.300 | 6,603 |
| 2024-08-29 | 16.020 | 16.020 | 15.660 | 15.660 | 15.660 | 8,325 |
| 2024-08-28 | 16.080 | 16.080 | 15.780 | 16.020 | 16.020 | 3,602 |
| 2024-08-27 | 16.460 | 16.480 | 15.500 | 16.060 | 16.060 | 10,234 |
| 2024-08-26 | 16.440 | 16.600 | 16.100 | 16.480 | 16.480 | 3,098 |
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.