Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 4.795
+0.315 (7.03%)
Aug 26, 2025, 5:01 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.48 | 4.82 | 4.38 | 4.68 | 4.68 | 4.46% | 5,770,442 |
| Aug 25, 2025 | 4.25 | 4.49 | 4.23 | 4.48 | 4.48 | 7.18% | 3,122,539 |
| Aug 22, 2025 | 4.08 | 4.29 | 4.06 | 4.18 | 4.18 | 3.47% | 5,551,233 |
| Aug 21, 2025 | 4.21 | 4.32 | 3.80 | 4.04 | 4.04 | -19.84% | 13,786,902 |
| Aug 20, 2025 | 5.32 | 5.32 | 5.00 | 5.04 | 5.04 | -5.44% | 4,640,024 |
| Aug 19, 2025 | 5.65 | 5.70 | 5.23 | 5.33 | 5.33 | -4.65% | 5,019,597 |
| Aug 18, 2025 | 4.64 | 5.64 | 4.60 | 5.59 | 5.59 | 20.22% | 6,096,622 |
| Aug 15, 2025 | 4.58 | 4.67 | 4.43 | 4.65 | 4.65 | 2.20% | 1,512,460 |
| Aug 14, 2025 | 4.70 | 4.75 | 4.53 | 4.55 | 4.55 | 0.44% | 1,703,199 |
| Aug 13, 2025 | 4.51 | 4.72 | 4.51 | 4.53 | 4.53 | 0.67% | 1,678,521 |
| Aug 12, 2025 | 4.70 | 4.88 | 4.50 | 4.50 | 4.50 | -3.85% | 2,710,024 |
| Aug 11, 2025 | 4.92 | 4.99 | 4.63 | 4.68 | 4.68 | -4.68% | 2,203,053 |
| Aug 8, 2025 | 4.95 | 5.15 | 4.89 | 4.91 | 4.91 | 0.82% | 3,407,436 |
| Aug 7, 2025 | 4.85 | 5.08 | 4.58 | 4.87 | 4.87 | 1.88% | 7,922,759 |
| Aug 6, 2025 | 4.82 | 4.88 | 4.26 | 4.78 | 4.78 | -0.42% | 10,043,864 |
| Aug 5, 2025 | 5.57 | 5.58 | 4.78 | 4.80 | 4.80 | -15.04% | 10,266,451 |
| Aug 4, 2025 | 5.70 | 6.00 | 5.59 | 5.65 | 5.65 | -1.91% | 3,492,030 |
| Aug 1, 2025 | 5.97 | 6.12 | 5.75 | 5.76 | 5.76 | -6.34% | 6,367,176 |
| Jul 31, 2025 | 6.42 | 6.49 | 5.91 | 6.15 | 6.15 | -2.54% | 6,013,690 |
| Jul 30, 2025 | 5.60 | 6.36 | 5.57 | 6.31 | 6.31 | 17.72% | 13,172,702 |
| Jul 29, 2025 | 5.50 | 5.64 | 5.08 | 5.36 | 5.36 | -6.78% | 7,749,902 |
| Jul 28, 2025 | 6.40 | 6.96 | 5.57 | 5.75 | 5.75 | -4.17% | 16,930,860 |
| 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 |
| Jul 8, 2025 | 2.35 | 2.45 | 2.08 | 2.22 | 2.22 | 27.59% | 12,860,453 |
| Jul 7, 2025 | 1.69 | 1.80 | 1.66 | 1.74 | 1.74 | 1.16% | 956,026 |
| Jul 4, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 450,571 |
| Jul 3, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | 4.29% | 834,161 |
| Jul 2, 2025 | 1.54 | 1.64 | 1.53 | 1.63 | 1.63 | 5.84% | 990,430 |
| Jul 1, 2025 | 1.49 | 1.56 | 1.47 | 1.54 | 1.54 | 3.36% | 462,402 |
| Jun 30, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 311,892 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | 0.68% | 297,051 |
| Jun 26, 2025 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 277,940 |
| Jun 25, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 334,984 |
| Jun 24, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 419,465 |
| Jun 23, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 225,935 |
| Jun 19, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 246,431 |
| Jun 18, 2025 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 500,112 |
| Jun 17, 2025 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 540,347 |