Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 5.76
-0.39 (-6.34%)
Aug 1, 2025, 5:29 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 289,961 |
| Jun 13, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 378,295 |
| Jun 12, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 240,019 |
| Jun 11, 2025 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 534,519 |
| Jun 10, 2025 | 1.52 | 1.62 | 1.50 | 1.51 | 1.51 | -0.66% | 1,176,258 |
| Jun 9, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | - | 531,169 |
| Jun 5, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 461,232 |
| Jun 4, 2025 | 1.52 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 1,635,514 |
| Jun 3, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 1,932,179 |
| Jun 2, 2025 | 1.66 | 1.74 | 1.54 | 1.59 | 1.59 | -4.22% | 1,737,458 |
| May 30, 2025 | 1.77 | 1.83 | 1.65 | 1.66 | 1.66 | -6.21% | 1,256,893 |
| May 28, 2025 | 1.77 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 137,742 |
| May 27, 2025 | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -5.38% | 691,763 |
| May 26, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -7.00% | 1,600,493 |
| May 23, 2025 | 1.95 | 2.02 | 1.90 | 2.00 | 2.00 | 1.52% | 366,334 |
| May 22, 2025 | 2.04 | 2.07 | 1.95 | 1.97 | 1.97 | -2.48% | 710,785 |
| May 21, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 3.59% | 717,328 |