UK markets close in 6 hours 48 minutes

Orexo AB (publ) (ORX.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
20.85-0.45 (-2.11%)
As of 10:42AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202420.9521.5020.5520.8520.857,871
25 Jun 202421.0021.7020.9021.3021.309,022
24 Jun 202420.9521.3020.0021.0021.0010,180
20 Jun 202421.3521.8520.2021.0021.0053,284
19 Jun 202421.3022.3520.8521.4021.4012,993
18 Jun 202421.4022.9521.3521.5521.5512,237
17 Jun 202423.1523.2021.3521.4021.4023,815
14 Jun 202422.7523.1522.0022.5522.5537,942
13 Jun 202422.9023.3022.1022.7522.7524,971
12 Jun 202422.1523.2021.9522.9022.9042,472
11 Jun 202421.5522.4521.4022.2022.2092,549
10 Jun 202421.8022.1021.5022.0022.0063,513
07 Jun 202421.4021.7520.6521.7521.7516,704
05 Jun 202420.9021.4520.4021.4021.4022,600
04 Jun 202420.0020.9020.0020.9020.908,389
03 Jun 202419.9820.7019.6620.2020.2066,673
31 May 202421.6021.6020.0020.0020.0029,394
30 May 202421.5521.5520.8021.1021.1018,435
29 May 202421.2521.7520.9521.6021.6011,418
28 May 202419.4021.3519.4021.2521.2529,566
27 May 202421.2021.2019.0619.6019.6020,184
24 May 202421.4522.0020.2020.4020.4028,423
23 May 202421.7521.7520.5021.4021.4022,559
22 May 202421.5521.9520.9521.7521.7510,705
21 May 202423.1023.1021.1021.5521.5533,062
20 May 202421.3023.3021.3022.7022.7053,338
17 May 202420.5021.5020.3021.1521.1539,134
16 May 202419.6020.5019.6020.5020.5040,800
15 May 202419.5019.8019.0219.8019.8014,470
14 May 202418.7019.5018.7019.5019.5021,092
13 May 202419.2619.9818.7019.0019.009,412
10 May 202419.2019.4618.9019.2619.2622,576
08 May 202418.8019.5617.9019.2019.2043,523
07 May 202419.7419.7619.0019.2019.2015,729
06 May 202418.3220.2518.3219.4619.4688,440
03 May 202417.2018.2417.0218.2418.2431,245
02 May 202416.9817.4816.9017.2017.2033,667
30 Apr 202416.9816.9815.6816.9016.9014,135
29 Apr 202416.3416.5416.2616.4616.463,679
26 Apr 202417.0017.1616.0216.5416.5419,414
25 Apr 202417.0017.1816.5217.0017.008,963
24 Apr 202415.7217.1815.7217.0017.007,316
23 Apr 202415.6017.5415.5816.5816.5820,373
22 Apr 202416.0416.5015.5815.7815.7833,396
19 Apr 202417.2017.2015.8016.5216.5225,541
18 Apr 202417.5417.5416.4217.2017.206,105
17 Apr 202416.9217.6016.4017.5017.5013,004
16 Apr 202416.0016.9216.0016.9216.924,463
15 Apr 202416.4616.4616.0016.3816.386,290
12 Apr 202416.3816.3816.1816.3816.386,558
11 Apr 202416.4016.4016.1216.1216.1211,029
10 Apr 202416.5816.6015.8016.4016.4015,549
09 Apr 202415.7616.6415.7616.4816.4813,957
08 Apr 202416.3016.3015.5015.7815.786,246
05 Apr 202415.9816.3215.5616.1816.182,775
04 Apr 202416.0816.4615.5416.1016.1020,608
03 Apr 202416.5616.5615.6016.5016.5011,305
02 Apr 202415.5816.5615.0616.5616.5612,884
28 Mar 202415.2215.6414.8215.5815.588,251
27 Mar 202414.3415.4214.3415.2015.2030,106
26 Mar 202414.8014.8014.2614.8014.809,395
25 Mar 202415.1815.1814.0614.7214.7218,201
22 Mar 202414.6615.2814.3014.7214.729,271
21 Mar 202414.4015.1214.4014.6414.6413,337
20 Mar 202415.0015.0014.5014.5014.508,403
19 Mar 202414.7015.1614.7014.7014.707,774
18 Mar 202414.6414.9814.0014.7014.7036,023
15 Mar 202415.3216.1014.7415.3015.3021,281
14 Mar 202416.0016.0815.3215.3215.329,656
13 Mar 202416.6816.6815.6015.7015.7021,444
12 Mar 202417.0017.0015.8016.3216.327,684
11 Mar 202416.3416.6016.0016.3816.388,089
08 Mar 202416.6216.7816.2216.3416.3414,705
07 Mar 202417.0017.0016.2216.4016.4011,362
06 Mar 202416.6017.0016.2216.8016.8015,077
05 Mar 202416.6216.6816.1816.6016.6025,475
04 Mar 202416.5016.6216.0216.6216.6223,371
01 Mar 202416.5016.8816.1216.5016.5016,365
29 Feb 202415.9616.4015.2416.0016.0013,841
28 Feb 202415.6016.1614.9215.6015.6020,729
27 Feb 202415.1815.8814.7415.2615.267,883
26 Feb 202414.4616.1214.1015.2015.2032,155
23 Feb 202414.3614.8814.0614.4814.4821,735
22 Feb 202414.2614.7214.2614.5014.5034,494
21 Feb 202414.3014.4814.0014.2814.2814,235
20 Feb 202414.3614.6814.1614.3014.308,135
19 Feb 202414.1214.8813.9814.5214.5223,906
16 Feb 202414.4814.4813.7014.4014.4024,636
15 Feb 202414.4014.5014.0014.5014.5033,387
14 Feb 202414.5214.6814.3414.4814.482,688
13 Feb 202414.3214.8814.3014.7014.7019,940
12 Feb 202414.4014.8814.3014.5414.5425,750
09 Feb 202414.9614.9614.0614.4014.4017,022
08 Feb 202415.0215.4413.9414.6614.6691,485
07 Feb 202414.6814.8014.0014.3014.3028,537
06 Feb 202414.7815.2214.2014.7014.7037,467
05 Feb 202414.8614.8814.0014.8014.8013,157
02 Feb 202414.6014.8814.3814.8814.8812,105
01 Feb 202414.2015.0614.2015.0215.0221,375
31 Jan 202414.8815.2014.5014.9014.9021,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...