Orexo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.890	5.890	5.420	5.420	5.420	102,615
2026-10-19	5.900	5.970	5.760	5.760	5.760	39,691
2026-10-16	5.880	6.190	5.740	5.940	5.940	22,125
2026-10-15	6.200	6.200	5.860	5.900	5.900	134,382
2026-10-14	6.270	6.390	5.950	6.060	6.060	116,628
2026-10-13	5.970	6.150	5.920	6.100	6.100	106,610
2026-10-12	6.740	6.990	6.150	6.190	6.190	256,227
2026-10-09	6.740	6.850	6.300	6.580	6.580	223,660
2026-10-08	7.110	7.350	6.700	6.850	6.850	157,758
2026-10-07	7.490	7.570	6.880	7.110	7.110	253,624
2026-10-06	9.020	9.020	6.980	7.380	7.380	1,502,331
2026-10-05	13.600	13.860	13.100	13.520	13.520	29,141
2026-10-02	14.280	14.280	13.300	13.400	13.400	12,555
2026-10-01	14.720	14.720	13.740	13.740	13.740	32,302
2026-09-30	13.500	14.800	13.160	13.760	13.760	90,662
2026-09-29	12.900	13.500	12.800	13.460	13.460	30,421
2026-09-28	13.180	13.300	12.900	13.300	13.300	5,584
2026-09-25	13.080	13.520	12.760	13.180	13.180	20,859
2026-09-24	12.800	13.080	12.540	12.800	12.800	16,148
2026-09-23	12.680	12.700	12.500	12.500	12.500	38,672
2026-09-22	12.660	12.700	12.200	12.600	12.600	52,276
2026-09-21	12.780	13.200	12.540	12.700	12.700	38,675
2026-09-18	13.000	13.020	12.800	12.800	12.800	20,269
2026-09-17	13.220	13.220	12.720	12.840	12.840	10,200
2026-09-16	13.000	13.100	12.720	12.740	12.740	23,102
2026-09-15	13.420	13.420	12.940	12.940	12.940	2,757
2026-09-14	13.300	13.860	13.040	13.040	13.040	22,485
2026-09-11	13.640	13.640	13.000	13.280	13.280	35,980
2026-09-10	13.740	13.800	13.220	13.400	13.400	75,077
2026-09-09	13.780	13.800	13.200	13.300	13.300	25,899
2026-09-08	14.700	14.920	13.620	13.780	13.780	67,592
2026-09-07	15.440	15.440	14.500	14.700	14.700	37,583
2026-09-04	15.500	15.500	14.640	15.140	15.140	19,314
2026-09-03	15.480	15.480	14.660	15.400	15.400	22,080
2026-09-02	15.260	15.880	14.640	15.240	15.240	13,800
2026-09-01	15.840	16.600	14.640	15.060	15.060	154,190
2026-08-31	13.900	15.700	13.400	15.700	15.700	163,007
2026-08-28	13.800	13.800	13.200	13.380	13.380	30,738
2026-08-27	13.080	13.440	13.000	13.100	13.100	43,736
2026-08-26	13.880	13.880	13.000	13.260	13.260	29,433
2026-08-25	13.400	14.080	12.900	13.540	13.540	55,022
2026-08-24	13.760	14.140	13.140	13.400	13.400	74,241
2026-08-21	14.020	14.460	13.500	13.860	13.860	36,317
2026-08-20	14.620	14.900	13.900	14.020	14.020	30,807
2026-08-19	15.120	15.120	14.380	14.500	14.500	51,198
2026-08-18	15.300	15.780	14.500	14.880	14.880	26,580
2026-08-17	15.200	15.900	15.180	15.640	15.640	2,202
2026-08-14	15.380	15.380	15.100	15.200	15.200	13,080
2026-08-13	15.620	15.840	14.820	15.660	15.660	22,726
2026-08-12	14.400	16.120	14.380	15.640	15.640	63,436
2026-08-11	14.860	14.880	14.220	14.520	14.520	22,844
2026-08-10	14.620	14.940	14.620	14.900	14.900	8,267
2026-08-07	14.360	14.980	14.280	14.680	14.680	24,885
2026-08-06	14.400	14.500	14.120	14.340	14.340	43,533
2026-08-05	14.680	14.960	14.260	14.360	14.360	47,738
2026-08-04	15.000	15.000	14.340	14.700	14.700	18,124
2026-08-03	14.900	14.900	14.480	14.480	14.480	27,813
2026-07-31	15.000	15.000	14.320	14.700	14.700	55,246
2026-07-30	14.180	14.700	13.700	14.600	14.600	108,507
2026-07-29	14.680	15.060	14.120	14.360	14.360	63,413

Page 1 of 21 · 1,260 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.