Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 6.03
+0.44 (7.87%)
Oct 31, 2025, 12:59 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.64 | 6.04 | 5.64 | 6.03 | 6.03 | 7.87% | 2,354,723 |
| Oct 30, 2025 | 5.54 | 5.59 | 5.44 | 5.59 | 5.59 | 0.36% | 1,546,785 |
| Oct 29, 2025 | 5.17 | 5.64 | 5.16 | 5.57 | 5.57 | 8.16% | 3,083,677 |
| Oct 28, 2025 | 5.23 | 5.37 | 5.15 | 5.15 | 5.15 | -1.53% | 1,330,505 |
| Oct 27, 2025 | 5.35 | 5.47 | 5.15 | 5.23 | 5.23 | -0.95% | 1,487,727 |
| Oct 24, 2025 | 5.03 | 5.40 | 5.03 | 5.28 | 5.28 | 5.60% | 1,795,084 |
| Oct 23, 2025 | 5.12 | 5.12 | 4.77 | 5.00 | 5.00 | -1.57% | 3,342,399 |
| Oct 22, 2025 | 5.14 | 5.21 | 5.00 | 5.08 | 5.08 | -1.17% | 1,311,266 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.05 | 5.14 | 5.14 | -0.19% | 899,299 |
| Oct 20, 2025 | 5.18 | 5.28 | 5.00 | 5.15 | 5.15 | -0.39% | 1,683,189 |
| Oct 17, 2025 | 5.23 | 5.25 | 5.10 | 5.17 | 5.17 | -0.58% | 1,508,789 |
| Oct 16, 2025 | 5.16 | 5.60 | 5.07 | 5.20 | 5.20 | 0.58% | 2,898,528 |
| Oct 15, 2025 | 5.17 | 5.32 | 5.10 | 5.17 | 5.17 | -0.39% | 1,618,643 |
| Oct 14, 2025 | 5.38 | 5.38 | 5.05 | 5.19 | 5.19 | -3.89% | 3,397,397 |
| Oct 13, 2025 | 5.65 | 5.79 | 5.35 | 5.40 | 5.40 | -2.70% | 4,129,624 |
| Oct 10, 2025 | 5.59 | 5.71 | 5.44 | 5.55 | 5.55 | 2.59% | 2,524,169 |
| Oct 9, 2025 | 5.60 | 5.79 | 5.35 | 5.41 | 5.41 | -3.57% | 3,764,082 |
| Oct 8, 2025 | 6.26 | 6.35 | 5.61 | 5.61 | 5.61 | -8.93% | 5,797,736 |
| Oct 7, 2025 | 5.98 | 6.55 | 5.98 | 6.16 | 6.16 | 3.01% | 8,975,204 |
| Oct 6, 2025 | 5.87 | 6.14 | 5.72 | 5.98 | 5.98 | 3.82% | 6,505,161 |
| Oct 3, 2025 | 5.25 | 5.93 | 5.20 | 5.76 | 5.76 | 9.71% | 7,061,637 |
| Oct 2, 2025 | 5.27 | 5.51 | 5.25 | 5.25 | 5.25 | -0.38% | 2,092,894 |
| Oct 1, 2025 | 5.38 | 5.43 | 5.19 | 5.27 | 5.27 | -2.04% | 1,799,810 |
| Sep 30, 2025 | 5.35 | 5.52 | 5.14 | 5.38 | 5.38 | 1.70% | 6,240,061 |
| Sep 29, 2025 | 4.82 | 5.37 | 4.80 | 5.29 | 5.29 | 9.75% | 5,487,554 |
| Sep 26, 2025 | 4.66 | 4.90 | 4.62 | 4.82 | 4.82 | 2.99% | 2,323,050 |
| Sep 25, 2025 | 4.64 | 4.83 | 4.59 | 4.68 | 4.68 | 0.86% | 1,319,450 |
| Sep 24, 2025 | 4.75 | 4.82 | 4.62 | 4.64 | 4.64 | -4.13% | 1,676,706 |
| Sep 23, 2025 | 4.84 | 4.92 | 4.78 | 4.84 | 4.84 | 0.41% | 968,716 |
| Sep 22, 2025 | 4.80 | 5.00 | 4.74 | 4.82 | 4.82 | 1.69% | 1,478,592 |
| Sep 19, 2025 | 4.79 | 4.95 | 4.74 | 4.74 | 4.74 | -0.21% | 1,650,222 |
| Sep 18, 2025 | 4.92 | 4.96 | 4.72 | 4.75 | 4.75 | -3.06% | 2,160,454 |
| Sep 17, 2025 | 5.30 | 5.30 | 4.87 | 4.90 | 4.90 | -2.39% | 2,565,534 |
| Sep 16, 2025 | 4.89 | 5.10 | 4.86 | 5.02 | 5.02 | 4.80% | 2,663,749 |
| Sep 15, 2025 | 5.14 | 5.15 | 4.76 | 4.79 | 4.79 | -6.08% | 2,926,266 |
| Sep 12, 2025 | 5.12 | 5.25 | 5.06 | 5.10 | 5.10 | 1.59% | 1,867,117 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.02 | 5.02 | 5.02 | -8.39% | 3,168,323 |
| Sep 10, 2025 | 5.35 | 5.78 | 5.29 | 5.48 | 5.48 | 3.01% | 7,206,583 |
| Sep 9, 2025 | 5.30 | 5.45 | 5.13 | 5.32 | 5.32 | 1.33% | 3,595,985 |
| Sep 8, 2025 | 4.89 | 5.29 | 4.89 | 5.25 | 5.25 | 9.38% | 4,897,602 |
| Sep 5, 2025 | 4.61 | 4.92 | 4.61 | 4.80 | 4.80 | 4.58% | 2,970,557 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.55 | 4.59 | 4.59 | -3.77% | 2,433,632 |
| Sep 3, 2025 | 4.97 | 5.04 | 4.77 | 4.77 | 4.77 | -1.45% | 2,814,514 |
| Sep 2, 2025 | 5.32 | 5.45 | 4.80 | 4.84 | 4.84 | -6.20% | 5,460,587 |
| Sep 1, 2025 | 5.00 | 6.43 | 4.97 | 5.16 | 5.16 | 3.20% | 10,776,324 |
| Aug 29, 2025 | 5.20 | 5.20 | 4.78 | 5.00 | 5.00 | -2.91% | 3,494,199 |
| Aug 28, 2025 | 4.98 | 5.26 | 4.91 | 5.15 | 5.15 | 6.63% | 4,128,773 |
| Aug 27, 2025 | 4.56 | 5.02 | 4.51 | 4.83 | 4.83 | 9.52% | 5,614,692 |
| Aug 26, 2025 | 4.22 | 4.54 | 4.13 | 4.41 | 4.41 | 4.50% | 6,851,254 |
| Aug 25, 2025 | 4.01 | 4.23 | 3.99 | 4.22 | 4.22 | 7.11% | 3,707,395 |