Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 13.15
+0.21 (1.62%)
At close: Sep 25, 2026
LON:0H19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.86% | - |
| Sep 23, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% | - |
| Sep 22, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.63% | - |
| Sep 21, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.47% | - |
| Sep 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% | - |
| Sep 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.60% | - |
| Sep 15, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.58% | - |
| Sep 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% | - |
| Sep 11, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.76% | - |
| Sep 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.64% | - |
| Sep 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -4.09% | - |
| Sep 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -7.19% | - |
| Sep 7, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% | - |
| Sep 4, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.53% | - |
| Sep 3, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% | - |
| Sep 2, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.68% | - |
| Sep 1, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 4.35% | - |
| Aug 31, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4.94% | 800 |
| Aug 28, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.80% | - |
| Aug 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | - |
| Aug 26, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% | - |
| Aug 25, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.29% | - |
| Aug 24, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.17% | - |
| Aug 21, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.21% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.18% | - |
| Aug 19, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.95% | - |
| Aug 18, 2026 | 15.47 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | 7 |
| Aug 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% | - |
| Aug 14, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.42% | - |
| Aug 12, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 7.18% | - |
| Aug 11, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.15% | - |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% | - |
| Aug 7, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.97% | - |
| Aug 6, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Aug 5, 2026 | 14.50 | 14.42 | 14.42 | 14.42 | 14.42 | -1.70% | 600 |
| Aug 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% | - |
| Aug 3, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.31% | - |
| Jul 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.47% | - |
| Jul 30, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.32% | - |
| Jul 29, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.53% | - |
| Jul 28, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% | - |
| Jul 27, 2026 | 15.41 | 15.20 | 15.10 | 15.10 | 15.10 | -0.92% | 20,000 |
| Jul 24, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.10% | - |
| Jul 23, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.72% | - |
| Jul 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.10% | - |
| Jul 21, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -5.38% | - |
| Jul 20, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% | - |
| Jul 17, 2026 | 17.76 | 16.42 | 16.42 | 16.42 | 16.42 | -11.15% | 92 |