Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 1.498
+0.002 (0.13%)
Mar 23, 2026, 3:49 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.49 | 1.51 | 1.43 | 1.50 | - | 0.13% | 1,619,850 |
| Mar 20, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -0.93% | 2,222,764 |
| Mar 19, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 1,779,335 |
| Mar 18, 2026 | 1.67 | 1.69 | 1.52 | 1.53 | 1.53 | -9.57% | 15,662,360 |
| Mar 17, 2026 | 1.56 | 1.73 | 1.54 | 1.69 | 1.69 | 9.30% | 6,938,103 |
| Mar 16, 2026 | 1.55 | 1.76 | 1.52 | 1.55 | 1.55 | -0.13% | 4,789,778 |
| Mar 13, 2026 | 1.69 | 1.75 | 1.55 | 1.55 | 1.55 | -7.30% | 2,559,215 |
| Mar 12, 2026 | 1.57 | 1.73 | 1.55 | 1.67 | 1.67 | 6.09% | 3,903,238 |
| Mar 11, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -0.13% | 1,496,594 |
| Mar 10, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 0.13% | 2,086,588 |
| Mar 9, 2026 | 1.61 | 1.66 | 1.56 | 1.58 | 1.58 | -0.38% | 1,733,795 |
| Mar 6, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -0.13% | 1,097,389 |
| Mar 5, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -1.61% | 1,429,184 |
| Mar 4, 2026 | 1.59 | 1.66 | 1.57 | 1.61 | 1.61 | -0.49% | 2,321,873 |
| Mar 3, 2026 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | -0.12% | 1,073,869 |
| Mar 2, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -4.71% | 1,672,354 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -4.49% | 1,618,636 |
| Feb 26, 2026 | 1.80 | 1.84 | 1.78 | 1.78 | 1.78 | -0.78% | 877,075 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | -3.86% | 1,999,202 |
| Feb 24, 2026 | 1.84 | 1.96 | 1.84 | 1.87 | 1.76 | 1.19% | 1,430,211 |
| Feb 23, 2026 | 1.86 | 2.01 | 1.81 | 1.84 | 1.74 | -0.86% | 3,502,073 |
| Feb 20, 2026 | 1.73 | 1.90 | 1.73 | 1.86 | 1.76 | 9.41% | 4,664,644 |
| Feb 19, 2026 | 1.99 | 2.00 | 1.67 | 1.70 | 1.60 | -38.18% | 13,124,730 |
| Feb 18, 2026 | 2.78 | 2.85 | 2.74 | 2.75 | 2.59 | -1.61% | 1,067,909 |
| Feb 17, 2026 | 2.87 | 2.87 | 2.69 | 2.80 | 2.64 | -1.76% | 933,351 |
| Feb 16, 2026 | 2.99 | 3.00 | 2.84 | 2.85 | 2.68 | -4.53% | 755,626 |
| Feb 13, 2026 | 2.73 | 3.00 | 2.70 | 2.98 | 2.81 | 9.96% | 1,518,260 |
| Feb 12, 2026 | 2.76 | 2.84 | 2.71 | 2.71 | 2.56 | -2.17% | 664,313 |
| Feb 11, 2026 | 2.82 | 2.85 | 2.70 | 2.77 | 2.61 | -2.12% | 1,064,968 |
| Feb 10, 2026 | 2.74 | 2.86 | 2.72 | 2.83 | 2.67 | 3.10% | 913,621 |
| Feb 9, 2026 | 2.78 | 2.85 | 2.75 | 2.75 | 2.59 | -0.90% | 1,304,397 |
| Feb 6, 2026 | 2.70 | 2.81 | 2.66 | 2.77 | 2.61 | 2.59% | 1,353,274 |
| Feb 5, 2026 | 2.87 | 2.87 | 2.67 | 2.70 | 2.55 | -5.76% | 2,271,587 |
| Feb 4, 2026 | 2.99 | 2.99 | 2.83 | 2.87 | 2.70 | -3.86% | 1,713,138 |
| Feb 3, 2026 | 2.91 | 3.02 | 2.89 | 2.98 | 2.81 | 2.58% | 1,157,902 |
| Feb 2, 2026 | 2.93 | 2.94 | 2.86 | 2.91 | 2.74 | -1.19% | 1,128,146 |
| Jan 30, 2026 | 2.98 | 3.05 | 2.92 | 2.94 | 2.77 | -1.01% | 1,391,665 |
| Jan 29, 2026 | 3.12 | 3.16 | 2.95 | 2.97 | 2.80 | -4.96% | 2,243,439 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.09 | 3.13 | 2.95 | -3.25% | 1,953,172 |
| Jan 27, 2026 | 3.33 | 3.36 | 3.22 | 3.23 | 3.05 | -2.56% | 890,480 |
| Jan 26, 2026 | 3.48 | 3.48 | 3.25 | 3.32 | 3.13 | -4.47% | 1,576,690 |
| Jan 23, 2026 | 3.41 | 3.50 | 3.34 | 3.47 | 3.27 | 1.46% | 1,456,571 |
| Jan 22, 2026 | 3.29 | 3.45 | 3.29 | 3.42 | 3.23 | 4.11% | 1,459,336 |
| Jan 21, 2026 | 3.24 | 3.29 | 3.13 | 3.29 | 3.10 | 1.08% | 1,766,353 |
| Jan 20, 2026 | 3.29 | 3.30 | 3.20 | 3.25 | 3.07 | -1.52% | 1,356,283 |
| Jan 19, 2026 | 3.45 | 3.45 | 3.13 | 3.30 | 3.11 | -4.35% | 4,624,245 |
| Jan 16, 2026 | 3.50 | 3.69 | 3.29 | 3.45 | 3.26 | -20.60% | 15,092,210 |
| Jan 15, 2026 | 4.41 | 4.51 | 4.33 | 4.35 | 4.10 | -1.81% | 1,623,679 |
| Jan 14, 2026 | 4.28 | 4.50 | 4.18 | 4.43 | 4.18 | 3.51% | 1,930,797 |
| Jan 13, 2026 | 4.15 | 4.35 | 4.05 | 4.28 | 4.03 | 3.89% | 2,651,575 |