Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 5.02
+0.24 (4.91%)
Sep 16, 2025, 5:29 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.90 | 5.10 | 4.86 | 5.07 | 5.07 | 5.85% | 1,960,772 |
| 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 |
| Aug 22, 2025 | 3.85 | 4.04 | 3.82 | 3.94 | 3.94 | 3.68% | 6,590,987 |
| Aug 21, 2025 | 3.96 | 4.07 | 3.58 | 3.80 | 3.80 | -20.00% | 16,369,210 |
| Aug 20, 2025 | 5.01 | 5.01 | 4.71 | 4.75 | 4.75 | -5.38% | 5,509,107 |
| Aug 19, 2025 | 5.33 | 5.37 | 4.93 | 5.02 | 5.02 | -4.74% | 5,959,775 |
| Aug 18, 2025 | 4.38 | 5.32 | 4.34 | 5.27 | 5.27 | 20.32% | 7,238,528 |
| Aug 15, 2025 | 4.31 | 4.40 | 4.17 | 4.38 | 4.38 | 2.10% | 1,795,746 |
| Aug 14, 2025 | 4.43 | 4.47 | 4.27 | 4.29 | 4.29 | 0.47% | 2,022,210 |
| Aug 13, 2025 | 4.25 | 4.45 | 4.25 | 4.27 | 4.27 | 0.71% | 1,992,910 |
| Aug 12, 2025 | 4.43 | 4.60 | 4.24 | 4.24 | 4.24 | -3.85% | 3,217,615 |
| Aug 11, 2025 | 4.64 | 4.70 | 4.36 | 4.41 | 4.41 | -4.75% | 2,615,688 |
| Aug 8, 2025 | 4.67 | 4.85 | 4.61 | 4.63 | 4.63 | 0.87% | 4,045,654 |
| Aug 7, 2025 | 4.57 | 4.79 | 4.31 | 4.59 | 4.59 | 1.77% | 9,406,704 |
| Aug 6, 2025 | 4.54 | 4.60 | 4.02 | 4.51 | 4.51 | -0.22% | 11,925,095 |
| Aug 5, 2025 | 5.25 | 5.26 | 4.51 | 4.52 | 4.52 | -15.20% | 12,189,373 |
| Aug 4, 2025 | 5.37 | 5.66 | 5.27 | 5.33 | 5.33 | -1.84% | 4,146,092 |
| Aug 1, 2025 | 5.63 | 5.77 | 5.42 | 5.43 | 5.43 | -6.38% | 7,559,758 |
| Jul 31, 2025 | 6.05 | 6.12 | 5.57 | 5.80 | 5.80 | -2.52% | 7,140,063 |
| Jul 30, 2025 | 5.28 | 6.00 | 5.25 | 5.95 | 5.95 | 17.82% | 15,639,969 |
| Jul 29, 2025 | 5.18 | 5.32 | 4.79 | 5.05 | 5.05 | 4.34% | 9,200,008 |
| Jul 28, 2025 | 5.39 | 5.86 | 4.69 | 4.84 | 4.84 | -19.33% | 20,102,036 |
| Jul 25, 2025 | 5.05 | 6.50 | 4.72 | 6.00 | 6.00 | 23.71% | 20,247,362 |
| Jul 24, 2025 | 4.67 | 5.35 | 4.51 | 4.85 | 4.85 | 4.53% | 11,886,012 |
| Jul 23, 2025 | 4.25 | 4.95 | 4.25 | 4.64 | 4.64 | 14.85% | 13,575,695 |
| Jul 22, 2025 | 3.88 | 4.15 | 3.72 | 4.04 | 4.04 | 5.21% | 4,479,900 |
| Jul 21, 2025 | 3.42 | 3.88 | 3.35 | 3.84 | 3.84 | 12.61% | 3,816,909 |
| Jul 18, 2025 | 3.57 | 3.69 | 3.39 | 3.41 | 3.41 | -3.94% | 3,245,269 |
| Jul 17, 2025 | 3.70 | 3.73 | 3.44 | 3.55 | 3.55 | -2.47% | 3,696,028 |
| Jul 16, 2025 | 3.49 | 3.92 | 3.46 | 3.64 | 3.64 | 5.20% | 7,513,177 |
| Jul 15, 2025 | 3.10 | 3.76 | 3.08 | 3.46 | 3.46 | 14.19% | 9,444,653 |
| Jul 14, 2025 | 3.50 | 3.59 | 3.00 | 3.03 | 3.03 | -16.99% | 12,969,674 |
| Jul 11, 2025 | 4.68 | 4.86 | 3.65 | 3.65 | 3.65 | -20.31% | 22,653,854 |
| Jul 10, 2025 | 3.21 | 4.80 | 3.21 | 4.58 | 4.58 | 43.13% | 31,818,048 |
| Jul 9, 2025 | 2.22 | 3.53 | 2.12 | 3.20 | 3.20 | 44.14% | 19,855,099 |