Stockholm - Free Realtime Quote SEK

Orexo AB (publ) (ORX.ST)

Compare
19.46
+0.08
+(0.41%)
As of 11:14:37 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202519.2019.4618.9419.4619.463,567
Jan 13, 202519.5019.8219.1019.3819.3827,800
Jan 10, 202518.1619.5618.1619.4819.4848,341
Jan 9, 202518.7419.1818.0418.2818.285,775
Jan 8, 202519.3419.5818.3818.6818.6819,887
Jan 7, 202518.6019.5018.6019.3419.3440,542
Jan 3, 202518.1218.9017.7018.9018.907,714
Jan 2, 202517.4818.9817.3018.2418.2425,078
Dec 30, 202417.5819.0017.0217.5017.5067,027
Dec 27, 202417.7018.3816.2017.6017.6052,506
Dec 23, 202418.3619.3617.2617.8017.8056,818
Dec 20, 202419.0019.2817.5019.2619.2675,114
Dec 19, 202420.8020.8018.6019.2819.2894,742
Dec 18, 202420.9520.9519.8420.8020.8061,097
Dec 17, 202421.5524.0021.0021.9521.95370,269
Dec 16, 202418.3421.7018.3421.0021.00237,006
Dec 13, 202418.1018.1016.6017.1417.1425,888
Dec 12, 202417.7018.3017.3418.2018.2040,044
Dec 11, 202415.9817.7015.9817.5017.5080,364
Dec 10, 202415.8015.9815.2015.9815.9827,025
Dec 9, 202415.5016.0015.1415.3015.3018,648
Dec 6, 202414.9015.5014.9015.4415.4449,574
Dec 5, 202415.2815.2814.4615.0015.0020,594
Dec 4, 202414.5015.4614.5015.2015.2034,964
Dec 3, 202413.9014.8213.9014.5014.5048,816
Dec 2, 202413.0014.0213.0013.8413.8488,765
Nov 29, 202412.3012.8812.0412.8812.8819,068
Nov 28, 202412.5412.5411.7612.3012.3017,817
Nov 27, 202412.4012.8811.3612.5212.5244,229
Nov 26, 202410.5013.1410.5012.2812.2895,598
Nov 25, 20249.9810.629.6010.3610.3627,386
Nov 22, 20249.239.969.209.559.5511,648
Nov 21, 20249.429.429.189.409.4013,960
Nov 20, 20249.409.519.199.399.397,837
Nov 19, 20249.989.989.399.409.4064,789
Nov 18, 202410.0210.029.719.859.855,903
Nov 15, 20249.8910.089.6710.0410.0423,293
Nov 14, 202410.1010.109.839.999.9921,249
Nov 13, 202410.4810.489.8310.1810.1823,522
Nov 12, 202410.4010.489.8210.3010.3096,224
Nov 11, 202410.5210.5210.3010.4010.409,226
Nov 8, 202410.7210.8010.3010.5610.569,665
Nov 7, 202411.0011.1610.7010.8010.8023,833
Nov 6, 202411.2011.2010.7011.0011.004,523
Nov 5, 202411.0011.0010.7210.9010.903,905
Nov 4, 202411.2011.2010.7210.7210.7251,715
Nov 1, 202411.3011.3010.9811.0011.00627
Oct 31, 202411.3011.3010.7410.7810.7815,968
Oct 30, 202411.1611.3010.8610.9210.9215,718
Oct 29, 202410.9811.4810.6411.2411.2425,509
Oct 28, 202410.9011.0210.7011.0011.0018,402
Oct 25, 202410.8611.4810.8410.9010.9022,053
Oct 24, 202410.6012.4210.6010.8610.86233,806
Oct 23, 202413.4413.4412.6212.8812.8821,643
Oct 22, 202413.5013.5013.1013.4813.4811,081
Oct 21, 202413.9014.2613.5013.5013.5014,790
Oct 18, 202413.6613.6613.3413.5613.569,806
Oct 17, 202413.8013.8013.4813.6813.683,682
Oct 16, 202413.7613.9013.0413.5613.5611,778
Oct 15, 202414.0014.0013.4813.5613.5613,961
Oct 14, 202413.8814.0013.4013.9813.9813,912
Oct 11, 202413.9814.0013.3013.7213.7216,789
Oct 10, 202414.0014.3213.7414.0014.0015,352
Oct 9, 202413.7814.0413.7213.9613.9612,375
Oct 8, 202414.0014.0413.8813.8813.884,727
Oct 7, 202414.4014.4013.8814.1014.109,622
Oct 4, 202414.3814.4014.0014.4014.407,091
Oct 3, 202414.3814.3813.8614.3814.3826,469
Oct 2, 202413.9014.4013.9014.3214.325,881
Oct 1, 202414.1814.1813.8213.9013.907,815
Sep 30, 202413.7214.3013.7214.2014.20568
Sep 27, 202413.7814.0013.7813.9013.908,658
Sep 26, 202413.9613.9813.8013.9013.906,095
Sep 25, 202413.8414.5013.8013.9813.988,461
Sep 24, 202414.2414.6013.8213.9013.906,029
Sep 23, 202413.9214.4213.7414.1414.1426,395
Sep 20, 202414.8414.8413.7613.9213.9211,324
Sep 19, 202414.4814.9614.3014.8014.8016,748
Sep 18, 202414.5814.9614.4814.5014.5023,374
Sep 17, 202414.5015.0014.5014.9614.964,638
Sep 16, 202415.0015.0014.5414.9814.9816,250
Sep 13, 202415.0015.0014.5015.0015.004,525
Sep 12, 202415.2015.3015.0015.0215.022,833
Sep 11, 202414.8615.2014.5215.2015.206,243
Sep 10, 202414.9014.9214.9014.9214.9215,645
Sep 9, 202414.8814.9014.2214.8414.8419,731
Sep 6, 202415.0015.2014.7014.8814.8816,422
Sep 5, 202414.9015.2014.6015.1815.1813,252
Sep 4, 202414.8014.9014.5214.9014.908,768
Sep 3, 202414.9614.9614.5414.8014.809,576
Sep 2, 202415.3015.3014.3014.8014.8026,163
Aug 30, 202416.0016.0015.0415.3015.306,603
Aug 29, 202416.0216.0215.6615.6615.668,325
Aug 28, 202416.0816.0815.7816.0216.023,602
Aug 27, 202416.4616.4815.5016.0616.0610,234
Aug 26, 202416.4416.6016.1016.4816.483,098
Aug 23, 202416.5616.7015.9616.6216.628,204
Aug 22, 202415.9616.5015.6216.4416.4410,712
Aug 21, 202415.2216.0414.9416.0216.028,862
Aug 20, 202415.7815.7815.2215.5015.503,462
Aug 19, 202415.8015.8014.9015.6815.686,149
Aug 16, 202415.3415.8014.7615.8015.8028,795
Aug 15, 202415.0015.2415.0015.2015.201,731
Aug 14, 202414.9415.4214.2615.2415.249,723
Aug 13, 202414.8014.9614.0614.9614.9613,933
Aug 12, 202415.1615.4614.2615.0415.0432,808
Aug 9, 202414.5615.5013.8215.1815.1821,546
Aug 8, 202415.5015.5014.6014.6014.6016,135
Aug 7, 202415.0015.4014.2615.3015.303,550
Aug 6, 202414.1815.0814.1815.0015.0010,368
Aug 5, 202414.4414.4413.5414.2014.2071,844
Aug 2, 202415.6815.7015.0615.0815.0812,617
Aug 1, 202415.6416.3615.2015.4815.4825,429
Jul 31, 202416.2416.2415.6415.9415.9412,001
Jul 30, 202415.9816.2015.8016.0816.088,285
Jul 29, 202416.2616.2615.5016.0016.0038,788
Jul 26, 202416.4216.4215.9416.2816.2810,010
Jul 25, 202416.3417.0016.0616.4416.4413,877
Jul 24, 202416.9016.9015.2016.4416.4428,814
Jul 23, 202416.1217.1016.1216.9016.9042,679
Jul 22, 202416.5016.6616.2016.2016.2021,563
Jul 19, 202416.9817.0016.1016.4816.4828,741
Jul 18, 202417.0017.0016.5017.0017.0084,251
Jul 17, 202417.4618.1816.8217.5417.54153,724
Jul 16, 202420.4520.8020.0520.8020.8018,662
Jul 15, 202420.0020.5019.1020.4520.4527,531
Jul 12, 202419.9020.3519.1020.0020.0014,479
Jul 11, 202419.5020.0019.5019.9019.9010,720
Jul 10, 202420.2020.3019.8820.0020.0011,797
Jul 9, 202419.2620.1019.1020.1020.1013,357
Jul 8, 202420.8021.0019.2819.2819.2842,058
Jul 5, 202419.6021.0019.6020.8020.8030,605
Jul 4, 202420.6020.6019.3219.6019.6027,372
Jul 3, 202421.6021.6019.0020.6020.6047,002
Jul 2, 202421.4521.7021.0021.4021.4025,894
Jul 1, 202421.3521.4020.5021.4021.4030,590
Jun 28, 202421.0021.7520.4520.4520.4520,700
Jun 27, 202420.9521.8520.7521.0021.0049,056
Jun 26, 202420.9522.9520.5521.4021.4023,226
Jun 25, 202421.0021.7020.9021.3021.309,022
Jun 24, 202420.9521.3020.0021.0021.0010,180
Jun 20, 202421.3521.8520.2021.0021.0053,284
Jun 19, 202421.3022.3520.8521.4021.4012,993
Jun 18, 202421.4022.9521.3521.5521.5512,237
Jun 17, 202423.1523.2021.3521.4021.4023,815
Jun 14, 202422.7523.1522.0022.5522.5537,942
Jun 13, 202422.9023.3022.1022.7522.7524,971
Jun 12, 202422.1523.2021.9522.9022.9042,472
Jun 11, 202421.5522.4521.4022.2022.2092,549
Jun 10, 202421.8022.1021.5022.0022.0063,513
Jun 7, 202421.4021.7520.6521.7521.7516,704
Jun 5, 202420.9021.4520.4021.4021.4022,600
Jun 4, 202420.0020.9020.0020.9020.908,389
Jun 3, 202419.9820.7019.6620.2020.2066,673
May 31, 202421.6021.6020.0020.0020.0029,394
May 30, 202421.5521.5520.8021.1021.1018,435
May 29, 202421.2521.7520.9521.6021.6011,418
May 28, 202419.4021.3519.4021.2521.2529,566
May 27, 202421.2021.2019.0619.6019.6020,184
May 24, 202421.4522.0020.2020.4020.4028,423
May 23, 202421.7521.7520.5021.4021.4022,559
May 22, 202421.5521.9520.9521.7521.7510,705
May 21, 202423.1023.1021.1021.5521.5533,062
May 20, 202421.3023.3021.3022.7022.7053,338
May 17, 202420.5021.5020.3021.1521.1539,134
May 16, 202419.6020.5019.6020.5020.5040,800
May 15, 202419.5019.8019.0219.8019.8014,470
May 14, 202418.7019.5018.7019.5019.5021,092
May 13, 202419.2619.9818.7019.0019.009,412
May 10, 202419.2019.4618.9019.2619.2622,576
May 8, 202418.8019.5617.9019.2019.2043,523
May 7, 202419.7419.7619.0019.2019.2015,729
May 6, 202418.3220.2518.3219.4619.4688,440
May 3, 202417.2018.2417.0218.2418.2431,245
May 2, 202416.9817.4816.9017.2017.2033,667
Apr 30, 202416.9816.9815.6816.9016.9014,135
Apr 29, 202416.3416.5416.2616.4616.463,679
Apr 26, 202417.0017.1616.0216.5416.5419,414
Apr 25, 202417.0017.1816.5217.0017.008,963
Apr 24, 202415.7217.1815.7217.0017.007,316
Apr 23, 202415.6017.5415.5816.5816.5820,373
Apr 22, 202416.0416.5015.5815.7815.7833,396
Apr 19, 202417.2017.2015.8016.5216.5225,541
Apr 18, 202417.5417.5416.4217.2017.206,105
Apr 17, 202416.9217.6016.4017.5017.5013,004
Apr 16, 202416.0016.9216.0016.9216.924,463
Apr 15, 202416.4616.4616.0016.3816.386,290
Apr 12, 202416.3816.3816.1816.3816.386,558
Apr 11, 202416.4016.4016.1216.1216.1211,029
Apr 10, 202416.5816.6015.8016.4016.4015,549
Apr 9, 202415.7616.6415.7616.4816.4813,957
Apr 8, 202416.3016.3015.5015.7815.786,246
Apr 5, 202415.9816.3215.5616.1816.182,775
Apr 4, 202416.0816.4615.5416.1016.1020,608
Apr 3, 202416.5616.5615.6016.5016.5011,305
Apr 2, 202415.5816.5615.0616.5616.5612,884
Mar 28, 202415.2215.6414.8215.5815.588,251
Mar 27, 202414.3415.4214.3415.2015.2030,106
Mar 26, 202414.8014.8014.2614.8014.809,395
Mar 25, 202415.1815.1814.0614.7214.7218,201
Mar 22, 202414.6615.2814.3014.7214.729,271
Mar 21, 202414.4015.1214.4014.6414.6413,337
Mar 20, 202415.0015.0014.5014.5014.508,403
Mar 19, 202414.7015.1614.7014.7014.707,774
Mar 18, 202414.6414.9814.0014.7014.7036,023
Mar 15, 202415.3216.1014.7415.3015.3021,281
Mar 14, 202416.0016.0815.3215.3215.329,656
Mar 13, 202416.6816.6815.6015.7015.7021,444
Mar 12, 202417.0017.0015.8016.3216.327,684
Mar 11, 202416.3416.6016.0016.3816.388,089
Mar 8, 202416.6216.7816.2216.3416.3414,705
Mar 7, 202417.0017.0016.2216.4016.4011,362
Mar 6, 202416.6017.0016.2216.8016.8015,077
Mar 5, 202416.6216.6816.1816.6016.6025,475
Mar 4, 202416.5016.6216.0216.6216.6223,371
Mar 1, 202416.5016.8816.1216.5016.5016,365
Feb 29, 202415.9616.4015.2416.0016.0013,841
Feb 28, 202415.6016.1614.9215.6015.6020,729
Feb 27, 202415.1815.8814.7415.2615.267,883
Feb 26, 202414.4616.1214.1015.2015.2032,155
Feb 23, 202414.3614.8814.0614.4814.4821,735
Feb 22, 202414.2614.7214.2614.5014.5034,494
Feb 21, 202414.3014.4814.0014.2814.2814,235
Feb 20, 202414.3614.6814.1614.3014.308,135
Feb 19, 202414.1214.8813.9814.5214.5223,906
Feb 16, 202414.4814.4813.7014.4014.4024,636
Feb 15, 202414.4014.5014.0014.5014.5033,387
Feb 14, 202414.5214.6814.3414.4814.482,688
Feb 13, 202414.3214.8814.3014.7014.7019,940
Feb 12, 202414.4014.8814.3014.5414.5425,750
Feb 9, 202414.9614.9614.0614.4014.4017,022
Feb 8, 202415.0215.4413.9414.6614.6691,485
Feb 7, 202414.6814.8014.0014.3014.3028,537
Feb 6, 202414.7815.2214.2014.7014.7037,467
Feb 5, 202414.8614.8814.0014.8014.8013,157
Feb 2, 202414.6014.8814.3814.8814.8812,105
Feb 1, 202414.2015.0614.2015.0215.0221,375
Jan 31, 202414.8815.2014.5014.9014.9021,254
Jan 30, 202415.0015.4414.4414.7614.7620,856
Jan 29, 202414.6416.0014.1415.4615.4629,022
Jan 26, 202414.4614.6414.1214.4414.448,174
Jan 25, 202414.3214.7214.2414.4614.4618,949
Jan 24, 202413.5214.3013.5214.3014.30157,148
Jan 23, 202414.0814.2613.5413.9813.9812,875
Jan 22, 202414.0814.5613.3214.0814.08124,629
Jan 19, 202414.4214.7014.0814.1414.149,635
Jan 18, 202414.0014.4814.0014.2414.2423,545
Jan 17, 202414.0814.6614.0014.4414.4410,299
Jan 16, 202414.3814.5414.0614.4814.4813,940
Jan 15, 202414.5014.5814.3814.5814.584,191

Related Tickers

SOBI.ST Swedish Orphan Biovitrum AB (publ)
322.20
+0.44%
 
MOB.ST Moberg Pharma AB (publ)
9.42
+0.64%
 
EVT.DE Evotec SE
8.15
+1.12%
 
AMRX Amneal Pharmaceuticals, Inc.
7.72
-3.14%
 
AVDL Avadel Pharmaceuticals plc
7.82
-1.01%
 
ITCI Intra-Cellular Therapies, Inc.
127.19
+34.07%