Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 20.00
-0.60 (-2.91%)
At close: Aug 8, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.75% | - |
| Jul 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.01% | - |
| Jul 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3.84% | - |
| Jun 30, 2025 | 18.84 | 19.14 | 19.14 | 19.14 | 19.14 | 1.59% | 630 |
| Jun 27, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -3.68% | - |
| Jun 26, 2025 | 19.34 | 19.56 | 19.56 | 19.56 | 19.56 | -0.08% | 1 |
| Jun 25, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Jun 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.22% | - |
| Jun 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.72% | - |
| Jun 19, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.13% | - |
| Jun 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.18% | - |
| Jun 17, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.79% | - |
| Jun 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.82% | - |
| Jun 13, 2025 | 20.55 | 19.56 | 19.56 | 19.56 | 19.56 | -2.93% | 2,000 |
| Jun 12, 2025 | 20.29 | 20.15 | 20.15 | 20.15 | 20.15 | -0.69% | 1,222 |
| Jun 11, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2.58% | - |
| Jun 10, 2025 | 19.40 | 19.78 | 19.78 | 19.78 | 19.78 | 1.96% | 1,208 |
| Jun 9, 2025 | 18.50 | 19.40 | 19.32 | 19.40 | 19.40 | 6.01% | 4,241 |
| Jun 5, 2025 | 16.73 | 18.30 | 18.30 | 18.30 | 18.30 | 9.78% | 1,000 |
| Jun 4, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 4.91% | - |
| Jun 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 3.45% | - |
| Jun 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 3.99% | - |
| May 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -3.84% | - |
| May 28, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |