Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 4.805
-0.160 (-3.22%)
At close: Dec 30, 2025
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.99 | 5.00 | 4.76 | 4.81 | 4.81 | -3.22% | 1,458,440 |
| Dec 29, 2025 | 4.57 | 5.43 | 4.53 | 4.97 | 4.97 | 8.64% | 3,881,868 |
| Dec 23, 2025 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | 1.22% | 773,499 |
| Dec 22, 2025 | 4.71 | 4.74 | 4.44 | 4.52 | 4.52 | -4.24% | 1,933,411 |
| Dec 19, 2025 | 4.72 | 4.81 | 4.67 | 4.72 | 4.72 | - | 658,831 |
| Dec 18, 2025 | 4.72 | 4.78 | 4.64 | 4.72 | 4.72 | -0.11% | 735,974 |
| Dec 17, 2025 | 4.94 | 4.98 | 4.69 | 4.72 | 4.72 | -4.84% | 2,440,701 |
| Dec 16, 2025 | 5.00 | 5.02 | 4.90 | 4.96 | 4.96 | -0.80% | 1,255,202 |
| Dec 15, 2025 | 5.16 | 5.20 | 5.00 | 5.00 | 5.00 | -3.29% | 1,003,001 |
| Dec 12, 2025 | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | -3.18% | 1,227,643 |
| Dec 11, 2025 | 5.33 | 5.39 | 5.22 | 5.34 | 5.34 | 0.56% | 1,063,264 |
| Dec 10, 2025 | 5.42 | 5.53 | 5.30 | 5.31 | 5.31 | -2.03% | 1,475,939 |
| Dec 9, 2025 | 5.30 | 5.47 | 5.27 | 5.42 | 5.42 | 1.69% | 602,894 |
| Dec 8, 2025 | 5.36 | 5.37 | 5.26 | 5.33 | 5.33 | -0.37% | 563,786 |
| Dec 5, 2025 | 5.29 | 5.44 | 5.26 | 5.35 | 5.35 | 1.90% | 890,253 |
| Dec 4, 2025 | 5.27 | 5.30 | 5.18 | 5.25 | 5.25 | 0.19% | 445,814 |
| Dec 3, 2025 | 5.39 | 5.44 | 5.20 | 5.24 | 5.24 | -2.60% | 996,039 |
| Dec 2, 2025 | 5.42 | 5.54 | 5.35 | 5.38 | 5.38 | -0.37% | 741,746 |
| Dec 1, 2025 | 5.50 | 5.70 | 5.39 | 5.40 | 5.40 | -6.90% | 2,134,814 |
| Nov 28, 2025 | 5.50 | 5.80 | 5.40 | 5.80 | 5.80 | 4.69% | 4,583,032 |
| Nov 27, 2025 | 5.29 | 5.55 | 5.28 | 5.54 | 5.54 | 4.33% | 1,878,941 |
| Nov 26, 2025 | 5.34 | 5.41 | 5.22 | 5.31 | 5.31 | -0.75% | 988,678 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.13 | 5.35 | 5.35 | 2.10% | 2,065,793 |
| Nov 24, 2025 | 4.98 | 5.28 | 4.98 | 5.24 | 5.24 | 5.97% | 1,820,832 |
| Nov 21, 2025 | 5.19 | 5.19 | 4.93 | 4.95 | 4.95 | -6.17% | 1,807,306 |
| Nov 20, 2025 | 5.17 | 5.33 | 5.17 | 5.27 | 5.27 | 2.93% | 891,931 |
| Nov 19, 2025 | 5.10 | 5.13 | 4.96 | 5.12 | 5.12 | 0.39% | 1,052,652 |
| Nov 18, 2025 | 5.18 | 5.32 | 5.10 | 5.10 | 5.10 | -1.73% | 1,107,827 |
| Nov 17, 2025 | 5.34 | 5.40 | 5.16 | 5.19 | 5.19 | -2.63% | 971,754 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.04 | 5.33 | 5.33 | -3.44% | 3,167,754 |
| Nov 13, 2025 | 5.07 | 5.70 | 5.07 | 5.52 | 5.52 | 8.24% | 4,883,418 |
| Nov 12, 2025 | 4.89 | 5.17 | 4.80 | 5.10 | 5.10 | 4.40% | 1,827,901 |
| Nov 11, 2025 | 4.81 | 4.97 | 4.62 | 4.89 | 4.89 | 1.56% | 1,605,569 |
| Nov 10, 2025 | 4.87 | 5.00 | 4.81 | 4.81 | 4.81 | -1.33% | 1,177,314 |
| Nov 7, 2025 | 4.82 | 4.89 | 4.78 | 4.88 | 4.88 | 2.09% | 1,182,424 |
| Nov 6, 2025 | 4.95 | 4.99 | 4.73 | 4.78 | 4.78 | -4.69% | 4,242,791 |
| Nov 5, 2025 | 5.40 | 5.43 | 4.86 | 5.01 | 5.01 | -13.47% | 8,836,126 |
| Nov 4, 2025 | 5.76 | 5.91 | 5.70 | 5.79 | 5.79 | 0.70% | 2,144,581 |
| Nov 3, 2025 | 6.06 | 6.14 | 5.70 | 5.75 | 5.75 | -4.64% | 3,512,402 |
| Oct 31, 2025 | 5.64 | 6.04 | 5.64 | 6.03 | 6.03 | 7.87% | 2,414,128 |
| 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 |