Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 38.25
-1.80 (-4.49%)
At close: Oct 15, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 40.63 | 38.25 | 38.25 | 38.25 | 38.25 | -4.49% | 2,200 |
| Oct 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -2.79% | - |
| Oct 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.42% | - |
| Oct 10, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.12% | - |
| Oct 9, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 4.37% | - |
| Oct 8, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.77% | - |
| Oct 7, 2025 | 36.45 | 38.20 | 38.20 | 38.20 | 38.20 | 5.23% | 2 |
| Oct 6, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -5.59% | - |
| Oct 3, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 12.43% | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.71% | - |
| Oct 1, 2025 | 33.30 | 32.98 | 32.98 | 32.98 | 32.98 | -0.38% | 10 |
| Sep 30, 2025 | 34.78 | 33.10 | 32.95 | 33.10 | 33.10 | 8.44% | 426 |
| Sep 29, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 7.48% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.14% | - |
| Sep 25, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.80% | - |
| Sep 24, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 474 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.23% | - |
| Sep 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.66% | - |
| Sep 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% | - |
| Sep 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.00% | - |
| Sep 16, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.75% | - |
| Sep 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.40% | - |
| 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% | - |