Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 25.00
+1.00 (4.17%)
At close: Sep 12, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.34% | - |
| Sep 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.51% | - |
| Sep 9, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.49% | - |
| Sep 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.96% | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 15.02% | - |
| Sep 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.27% | - |
| Sep 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.24% | - |
| Sep 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.40% | - |
| Sep 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Aug 29, 2025 | 20.82 | 21.20 | 21.20 | 21.20 | 21.20 | 0.71% | 357 |
| Aug 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% | - |
| Aug 27, 2025 | 20.74 | 20.95 | 20.95 | 20.95 | 20.95 | 1.58% | 80 |
| Aug 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.91% | - |
| Aug 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.41% | - |
| Aug 21, 2025 | 20.59 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | 2,000 |
| Aug 20, 2025 | 21.02 | 21.20 | 21.20 | 21.20 | 21.20 | 3.19% | 1,988 |
| Aug 19, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.22% | - |
| Aug 18, 2025 | 20.53 | 20.50 | 20.50 | 20.50 | 20.50 | 2.91% | 2,788 |
| Aug 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.35% | - |
| Aug 14, 2025 | 19.88 | 20.40 | 20.40 | 20.40 | 20.40 | 4.64% | 3,000 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.27% | - |
| Aug 12, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.49% | - |
| Aug 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.27% | - |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Aug 7, 2025 | 20.00 | 20.60 | 20.60 | 20.60 | 20.60 | 1.25% | 371 |
| Aug 6, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.99% | - |
| Aug 5, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.64% | - |
| Aug 4, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.58% | - |
| Aug 1, 2025 | 20.82 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 2,000 |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 30, 2025 | 21.53 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | 2,000 |
| Jul 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.27% | - |
| Jul 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.00% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.29% | - |
| Jul 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.18% | - |
| Jul 23, 2025 | 20.21 | 21.20 | 21.20 | 21.20 | 21.20 | 7.94% | 1,000 |
| Jul 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 3.10% | - |
| Jul 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.81% | - |
| Jul 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% | - |
| Jul 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.88% | - |
| Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -7.65% | - |
| Jul 15, 2025 | 19.30 | 20.40 | 20.40 | 20.40 | 20.40 | 4.99% | 1,285 |
| Jul 14, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -3.33% | - |
| Jul 11, 2025 | 20.06 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 2,000 |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.68% | - |
| Jul 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.58% | - |
| Jul 8, 2025 | 19.96 | 19.98 | 19.98 | 19.98 | 19.98 | 1.32% | 470 |
| Jul 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% | - |
| Jul 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.00% | - |