Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 1.682
+0.037 (2.25%)
Jul 3, 2026, 5:29 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | - | 1.09% | 1,126,437 |
| Jul 2, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.06% | 1,422,292 |
| Jul 1, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | 1.36% | 1,717,974 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | 0.19% | 2,925,089 |
| Jun 29, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.58% | 2,046,328 |
| Jun 26, 2026 | 1.63 | 1.65 | 1.56 | 1.65 | 1.65 | 1.92% | 2,532,589 |
| Jun 25, 2026 | 1.63 | 1.67 | 1.60 | 1.61 | 1.61 | -0.98% | 2,815,841 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | -1.81% | 1,404,271 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -2.35% | 1,751,823 |
| Jun 22, 2026 | 1.64 | 1.71 | 1.59 | 1.70 | 1.70 | 4.55% | 2,306,848 |
| Jun 18, 2026 | 1.66 | 1.71 | 1.62 | 1.63 | 1.63 | -0.55% | 2,719,877 |
| Jun 17, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 1.81% | 2,718,654 |
| Jun 16, 2026 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -4.06% | 2,709,854 |
| Jun 15, 2026 | 1.81 | 1.84 | 1.67 | 1.67 | 1.67 | -5.42% | 3,829,974 |
| Jun 12, 2026 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 2.37% | 4,200,849 |
| Jun 11, 2026 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | 1.71% | 1,446,967 |
| Jun 10, 2026 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -0.64% | 1,287,193 |
| Jun 9, 2026 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -0.23% | 1,995,958 |
| Jun 8, 2026 | 1.71 | 1.77 | 1.62 | 1.72 | 1.72 | 2.33% | 2,722,779 |
| Jun 5, 2026 | 1.76 | 1.77 | 1.67 | 1.68 | 1.68 | -4.01% | 1,759,422 |
| Jun 4, 2026 | 1.73 | 1.77 | 1.68 | 1.75 | 1.75 | 0.98% | 2,593,340 |
| Jun 3, 2026 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -2.87% | 1,756,575 |
| Jun 2, 2026 | 1.81 | 1.85 | 1.74 | 1.78 | 1.78 | -1.44% | 3,605,882 |
| Jun 1, 2026 | 1.85 | 1.87 | 1.78 | 1.81 | 1.81 | -0.22% | 4,608,517 |
| May 29, 2026 | 1.94 | 1.98 | 1.80 | 1.81 | 1.81 | -6.60% | 8,503,452 |
| May 28, 2026 | 2.03 | 2.08 | 1.88 | 1.94 | 1.94 | -4.63% | 10,133,060 |
| May 27, 2026 | 1.91 | 2.17 | 1.86 | 2.03 | 2.03 | 8.66% | 18,502,470 |
| May 26, 2026 | 1.82 | 2.15 | 1.79 | 1.87 | 1.87 | 8.53% | 31,505,949 |
| May 25, 2026 | 1.64 | 1.79 | 1.64 | 1.72 | 1.72 | 5.38% | 8,917,479 |
| May 22, 2026 | 1.85 | 1.85 | 1.60 | 1.64 | 1.64 | -10.16% | 23,181,287 |
| May 21, 2026 | 2.00 | 2.04 | 1.82 | 1.82 | 1.82 | -6.76% | 12,937,000 |
| May 20, 2026 | 1.96 | 2.08 | 1.76 | 1.95 | 1.95 | 2.36% | 30,929,750 |
| May 19, 2026 | 1.70 | 2.08 | 1.67 | 1.91 | 1.91 | 11.39% | 26,016,720 |
| May 18, 2026 | 1.72 | 1.79 | 1.56 | 1.71 | 1.71 | 1.36% | 10,926,070 |
| May 15, 2026 | 1.75 | 1.83 | 1.55 | 1.69 | 1.69 | -4.58% | 20,109,600 |
| May 13, 2026 | 1.40 | 1.88 | 1.38 | 1.77 | 1.77 | 38.71% | 44,457,080 |
| May 12, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.31% | 2,770,420 |
| May 11, 2026 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | 1.03% | 5,468,738 |
| May 8, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.31% | 3,111,492 |
| May 7, 2026 | 1.30 | 1.37 | 1.27 | 1.27 | 1.27 | -1.24% | 2,654,327 |
| May 6, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.50% | 2,417,688 |
| May 5, 2026 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 3,940,267 |
| May 4, 2026 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -2.61% | 5,704,001 |
| Apr 30, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.53% | 3,591,625 |
| Apr 29, 2026 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -4.45% | 4,427,150 |
| Apr 28, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 0.59% | 2,026,924 |
| Apr 27, 2026 | 1.35 | 1.45 | 1.34 | 1.36 | 1.36 | 2.10% | 4,975,296 |
| Apr 24, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.96% | 2,575,183 |
| Apr 23, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.81% | 2,460,305 |
| Apr 22, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.67% | 1,370,472 |