Orexo AB ORX
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 13,74-0,02 (-%0,15)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | SEK 21,70 | +%3,33 | SEK 21,40 | SEK 22,55 | SEK 21,00 | 133,03K |