Orexo AB ORX
OMXSTO · Sweden · Health Technology
SEK 13.48-0.26 (-1.89%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 13.48 | -2.03% | SEK 14.28 | SEK 14.28 | SEK 13.38 | 5.01K |
| 2026-09-30 | SEK 13.76 | +2.23% | SEK 13.50 | SEK 14.80 | SEK 13.16 | 90.66K |
| 2026-09-29 | SEK 13.46 | +1.20% | SEK 12.90 | SEK 13.50 | SEK 12.80 | 30.42K |
| 2026-09-28 | SEK 13.30 | +0.91% | SEK 13.18 | SEK 13.30 | SEK 12.90 | 5.58K |
| 2026-09-25 | SEK 13.18 | +2.97% | SEK 13.08 | SEK 13.52 | SEK 12.76 | 20.86K |
| 2026-09-24 | SEK 12.80 | +2.40% | SEK 12.80 | SEK 13.08 | SEK 12.54 | 16.15K |
| 2026-09-23 | SEK 12.50 | -0.79% | SEK 12.68 | SEK 12.70 | SEK 12.50 | 38.67K |
| 2026-09-22 | SEK 12.60 | -0.79% | SEK 12.66 | SEK 12.70 | SEK 12.20 | 52.28K |
| 2026-09-21 | SEK 12.70 | -0.78% | SEK 12.78 | SEK 13.20 | SEK 12.54 | 38.68K |
| 2026-09-18 | SEK 12.80 | -0.31% | SEK 13.00 | SEK 13.02 | SEK 12.80 | 20.27K |
| 2026-09-17 | SEK 12.84 | +0.78% | SEK 13.22 | SEK 13.22 | SEK 12.72 | 10.20K |
| 2026-09-16 | SEK 12.74 | -1.55% | SEK 13.00 | SEK 13.10 | SEK 12.72 | 23.10K |
| 2026-09-15 | SEK 12.94 | -0.77% | SEK 13.42 | SEK 13.42 | SEK 12.94 | 2.76K |
| 2026-09-14 | SEK 13.04 | -1.81% | SEK 13.30 | SEK 13.86 | SEK 13.04 | 22.49K |
| 2026-09-11 | SEK 13.28 | -0.90% | SEK 13.64 | SEK 13.64 | SEK 13.00 | 35.98K |
| 2026-09-10 | SEK 13.40 | +0.75% | SEK 13.74 | SEK 13.80 | SEK 13.22 | 75.08K |
| 2026-09-09 | SEK 13.30 | -3.48% | SEK 13.78 | SEK 13.80 | SEK 13.20 | 25.90K |
| 2026-09-08 | SEK 13.78 | -6.26% | SEK 14.70 | SEK 14.92 | SEK 13.62 | 67.59K |
| 2026-09-07 | SEK 14.70 | -2.91% | SEK 15.44 | SEK 15.44 | SEK 14.50 | 37.58K |
| 2026-09-04 | SEK 15.14 | -1.69% | SEK 15.50 | SEK 15.50 | SEK 14.64 | 19.31K |
| 2026-09-03 | SEK 15.40 | +1.05% | SEK 15.48 | SEK 15.48 | SEK 14.66 | 22.08K |
| 2026-09-02 | SEK 15.24 | +1.20% | SEK 15.26 | SEK 15.88 | SEK 14.64 | 13.80K |
| 2026-09-01 | SEK 15.06 | -4.08% | SEK 15.84 | SEK 16.60 | SEK 14.64 | 154.19K |
| 2026-08-31 | SEK 15.70 | +17.34% | SEK 13.90 | SEK 15.70 | SEK 13.40 | 163.01K |
| 2026-08-28 | SEK 13.38 | +2.14% | SEK 13.80 | SEK 13.80 | SEK 13.20 | 30.74K |
| 2026-08-27 | SEK 13.10 | -1.21% | SEK 13.08 | SEK 13.44 | SEK 13.00 | 43.74K |
| 2026-08-26 | SEK 13.26 | -2.07% | SEK 13.88 | SEK 13.88 | SEK 13.00 | 29.43K |
| 2026-08-25 | SEK 13.54 | +1.04% | SEK 13.40 | SEK 14.08 | SEK 12.90 | 55.02K |
| 2026-08-24 | SEK 13.40 | -3.32% | SEK 13.76 | SEK 14.14 | SEK 13.14 | 74.24K |
| 2026-08-21 | SEK 13.86 | -1.14% | SEK 14.02 | SEK 14.46 | SEK 13.50 | 36.32K |
| 2026-08-20 | SEK 14.02 | -3.31% | SEK 14.62 | SEK 14.90 | SEK 13.90 | 30.81K |
| 2026-08-19 | SEK 14.50 | -2.55% | SEK 15.12 | SEK 15.12 | SEK 14.38 | 51.20K |
| 2026-08-18 | SEK 14.88 | -4.86% | SEK 15.30 | SEK 15.78 | SEK 14.50 | 26.58K |
| 2026-08-17 | SEK 15.64 | +2.89% | SEK 15.20 | SEK 15.90 | SEK 15.18 | 2.20K |
| 2026-08-14 | SEK 15.20 | -2.94% | SEK 15.38 | SEK 15.38 | SEK 15.10 | 13.08K |
| 2026-08-13 | SEK 15.66 | +0.13% | SEK 15.62 | SEK 15.84 | SEK 14.82 | 22.73K |
| 2026-08-12 | SEK 15.64 | +7.71% | SEK 14.40 | SEK 16.12 | SEK 14.38 | 63.44K |
| 2026-08-11 | SEK 14.52 | -2.55% | SEK 14.86 | SEK 14.88 | SEK 14.22 | 22.84K |
| 2026-08-10 | SEK 14.90 | +1.50% | SEK 14.62 | SEK 14.94 | SEK 14.62 | 8.27K |
| 2026-08-07 | SEK 14.68 | +2.37% | SEK 14.36 | SEK 14.98 | SEK 14.28 | 24.89K |
| 2026-08-06 | SEK 14.34 | -0.14% | SEK 14.40 | SEK 14.50 | SEK 14.12 | 43.53K |
| 2026-08-05 | SEK 14.36 | -2.31% | SEK 14.68 | SEK 14.96 | SEK 14.26 | 47.74K |
| 2026-08-04 | SEK 14.70 | +1.52% | SEK 15.00 | SEK 15.00 | SEK 14.34 | 18.12K |
| 2026-08-03 | SEK 14.48 | -1.50% | SEK 14.90 | SEK 14.90 | SEK 14.48 | 27.81K |
| 2026-07-31 | SEK 14.70 | +0.68% | SEK 15.00 | SEK 15.00 | SEK 14.32 | 55.25K |
| 2026-07-30 | SEK 14.60 | +1.67% | SEK 14.18 | SEK 14.70 | SEK 13.70 | 108.51K |
| 2026-07-29 | SEK 14.36 | -4.90% | SEK 14.68 | SEK 15.06 | SEK 14.12 | 63.41K |
| 2026-07-28 | SEK 15.10 | 0.00% | SEK 15.02 | SEK 15.36 | SEK 14.56 | 21.94K |
| 2026-07-27 | SEK 15.10 | -0.92% | SEK 15.26 | SEK 15.52 | SEK 15.00 | 51.22K |
| 2026-07-24 | SEK 15.24 | +0.26% | SEK 15.98 | SEK 16.48 | SEK 14.84 | 15.64K |
| 2026-07-23 | SEK 15.20 | -1.17% | SEK 15.38 | SEK 15.98 | SEK 14.42 | 41.62K |
| 2026-07-22 | SEK 15.38 | -1.41% | SEK 15.68 | SEK 16.26 | SEK 14.70 | 45.38K |
| 2026-07-21 | SEK 15.60 | -5.34% | SEK 16.38 | SEK 16.40 | SEK 15.28 | 34.14K |
| 2026-07-20 | SEK 16.48 | +6.46% | SEK 14.98 | SEK 16.76 | SEK 14.04 | 55.84K |
| 2026-07-17 | SEK 15.48 | -14.00% | SEK 17.98 | SEK 18.00 | SEK 14.88 | 221.95K |
| 2026-07-16 | SEK 18.00 | -16.28% | SEK 19.58 | SEK 19.88 | SEK 16.84 | 178.15K |
| 2026-07-15 | SEK 21.50 | -4.23% | SEK 24.60 | SEK 24.60 | SEK 21.50 | 23.70K |
| 2026-07-14 | SEK 22.45 | -3.44% | SEK 23.90 | SEK 23.90 | SEK 22.00 | 18.35K |
| 2026-07-13 | SEK 23.25 | +0.22% | SEK 23.25 | SEK 24.15 | SEK 22.90 | 2.40K |
| 2026-07-10 | SEK 23.20 | -3.13% | SEK 24.00 | SEK 24.45 | SEK 22.50 | 28.95K |
| 2026-07-09 | SEK 23.95 | +5.27% | SEK 23.75 | SEK 24.90 | SEK 22.70 | 13.44K |
| 2026-07-08 | SEK 22.75 | -4.21% | SEK 23.70 | SEK 24.10 | SEK 22.70 | 16.46K |
| 2026-07-07 | SEK 23.75 | -2.46% | SEK 24.45 | SEK 24.95 | SEK 23.70 | 4.82K |
| 2026-07-06 | SEK 24.35 | +0.41% | SEK 24.40 | SEK 25.35 | SEK 24.10 | 11.33K |
| 2026-07-03 | SEK 24.25 | -0.21% | SEK 24.40 | SEK 24.50 | SEK 23.80 | 12.76K |
| 2026-07-02 | SEK 24.30 | +2.97% | SEK 24.00 | SEK 24.30 | SEK 23.30 | 18.97K |
| 2026-07-01 | SEK 23.60 | -1.67% | SEK 24.05 | SEK 24.25 | SEK 23.00 | 13.85K |
| 2026-06-30 | SEK 24.00 | -1.64% | SEK 24.50 | SEK 24.50 | SEK 23.50 | 28.86K |
| 2026-06-29 | SEK 24.40 | -0.41% | SEK 24.70 | SEK 25.45 | SEK 24.00 | 61.68K |
| 2026-06-26 | SEK 24.50 | +2.94% | SEK 23.55 | SEK 24.75 | SEK 22.95 | 40.73K |
| 2026-06-25 | SEK 23.80 | +5.54% | SEK 22.75 | SEK 23.90 | SEK 22.65 | 52.28K |
| 2026-06-24 | SEK 22.55 | +0.22% | SEK 22.50 | SEK 23.45 | SEK 22.45 | 21.84K |
| 2026-06-23 | SEK 22.50 | +2.27% | SEK 21.90 | SEK 22.55 | SEK 21.85 | 24.01K |
| 2026-06-22 | SEK 22.00 | +4.76% | SEK 21.00 | SEK 22.00 | SEK 20.30 | 42.03K |
| 2026-06-18 | SEK 21.00 | 0.00% | SEK 21.95 | SEK 21.95 | SEK 20.80 | 4.35K |
| 2026-06-17 | SEK 21.00 | -0.94% | SEK 21.85 | SEK 22.55 | SEK 20.55 | 22.22K |
| 2026-06-16 | SEK 21.20 | -0.70% | SEK 21.45 | SEK 21.50 | SEK 20.70 | 32.01K |
| 2026-06-15 | SEK 21.35 | +3.14% | SEK 20.70 | SEK 22.20 | SEK 20.50 | 33.81K |
| 2026-06-12 | SEK 20.70 | +4.97% | SEK 19.72 | SEK 20.90 | SEK 19.58 | 16.16K |
| 2026-06-11 | SEK 19.72 | +1.44% | SEK 19.94 | SEK 19.98 | SEK 18.78 | 18.86K |
| 2026-06-10 | SEK 19.44 | -1.32% | SEK 20.10 | SEK 20.65 | SEK 19.36 | 16.43K |
| 2026-06-09 | SEK 19.70 | +4.12% | SEK 19.00 | SEK 19.98 | SEK 18.74 | 33.06K |
| 2026-06-08 | SEK 18.92 | -0.32% | SEK 19.08 | SEK 19.14 | SEK 18.62 | 21.02K |
| 2026-06-05 | SEK 18.98 | -2.27% | SEK 19.24 | SEK 19.88 | SEK 18.58 | 34.23K |
| 2026-06-04 | SEK 19.42 | 0.00% | SEK 19.28 | SEK 19.56 | SEK 18.78 | 31.55K |
| 2026-06-03 | SEK 19.42 | -0.92% | SEK 19.90 | SEK 19.90 | SEK 19.28 | 17.43K |
| 2026-06-02 | SEK 19.60 | -2.49% | SEK 20.40 | SEK 20.65 | SEK 19.50 | 23.07K |
| 2026-06-01 | SEK 20.10 | -1.95% | SEK 20.50 | SEK 20.65 | SEK 19.80 | 82.86K |
| 2026-05-29 | SEK 20.50 | -3.30% | SEK 21.45 | SEK 21.45 | SEK 20.25 | 19.26K |
| 2026-05-28 | SEK 21.20 | -2.30% | SEK 21.55 | SEK 22.45 | SEK 21.10 | 42.39K |