Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 22.10
-0.35 (-1.56%)
At close: Mar 27, 2026
LON:0H19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Mar 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.55% | - |
| Mar 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 4.27% | - |
| Mar 24, 2026 | 22.10 | 22.55 | 21.65 | 21.65 | 21.65 | -4.10% | 26,929 |
| Mar 23, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.23% | - |
| Mar 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.65% | - |
| Mar 19, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -2.26% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.11% | - |
| Mar 17, 2026 | 24.20 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | 5,000 |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.54% | - |
| Mar 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 3.14% | - |
| Mar 12, 2026 | 24.10 | 23.90 | 23.88 | 23.88 | 23.88 | -4.02% | 188 |
| Mar 11, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Mar 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.50% | - |
| Mar 9, 2026 | 25.53 | 25.00 | 25.00 | 25.00 | 25.00 | -1.38% | 17,105 |
| Mar 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -3.98% | - |
| Mar 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.19% | - |
| Mar 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -3.11% | - |
| Mar 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.89% | - |
| Feb 27, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 6.00% | - |
| Feb 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.38% | - |
| Feb 25, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.55% | - |
| Feb 24, 2026 | 26.00 | 25.75 | 25.75 | 25.75 | 25.75 | -3.01% | 4,000 |
| Feb 23, 2026 | 27.20 | 26.55 | 26.55 | 26.55 | 26.55 | -0.65% | 299 |
| Feb 20, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.62% | - |
| Feb 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% | - |
| Feb 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.57% | - |
| Feb 17, 2026 | 27.68 | 26.20 | 26.20 | 26.20 | 26.20 | -6.76% | 402 |
| Feb 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.90% | - |
| Feb 13, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.39% | - |
| Feb 12, 2026 | 28.78 | 28.25 | 28.25 | 28.25 | 28.25 | -0.88% | 284 |
| Feb 11, 2026 | 29.30 | 28.85 | 28.50 | 28.50 | 28.50 | -3.80% | 558 |
| Feb 10, 2026 | 29.30 | 29.63 | 29.50 | 29.63 | 29.63 | -0.25% | 2,116 |
| Feb 9, 2026 | 28.10 | 29.70 | 29.20 | 29.70 | 29.70 | 6.64% | 676 |
| Feb 6, 2026 | 27.45 | 27.85 | 26.55 | 27.85 | 27.85 | -1.42% | 389 |
| Feb 5, 2026 | 27.93 | 28.25 | 28.25 | 28.25 | 28.25 | -4.48% | 910 |
| Feb 4, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.28% | - |
| Feb 3, 2026 | 29.63 | 29.20 | 29.20 | 29.20 | 29.20 | -1.93% | 255 |
| Feb 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -2.78% | - |
| Jan 30, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.24% | - |
| Jan 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -2.89% | - |
| Jan 28, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.66% | - |
| Jan 27, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.63% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.86% | - |
| Jan 23, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 5.02% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.55% | - |
| Jan 20, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.33% | - |
| Jan 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -5.34% | - |