Oncopeptides AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	1.36	1.39	1.35	1.35	1.35	0.07%	2,396,871
Apr 20, 2026	1.43	1.44	1.35	1.35	1.35	-6.25%	5,468,799
Apr 17, 2026	1.41	1.45	1.40	1.44	1.44	3.52%	4,665,473
Apr 16, 2026	1.40	1.44	1.39	1.39	1.39	0.07%	2,498,324
Apr 15, 2026	1.47	1.49	1.38	1.39	1.39	-4.86%	2,989,398
Apr 14, 2026	1.37	1.50	1.37	1.46	1.46	6.33%	3,675,563
Apr 13, 2026	1.36	1.40	1.33	1.37	1.37	1.63%	2,550,298
Apr 10, 2026	1.37	1.41	1.35	1.35	1.35	-0.95%	1,871,314
Apr 9, 2026	1.40	1.42	1.37	1.37	1.37	-2.43%	1,812,238
Apr 8, 2026	1.38	1.42	1.37	1.40	1.40	4.40%	2,315,749
Apr 7, 2026	1.41	1.44	1.34	1.34	1.34	-4.29%	2,619,128
Apr 2, 2026	1.45	1.46	1.40	1.40	1.40	-4.37%	1,270,140
Apr 1, 2026	1.44	1.47	1.41	1.46	1.46	3.39%	2,515,556
Mar 31, 2026	1.42	1.45	1.38	1.42	1.42	1.14%	3,437,973
Mar 30, 2026	1.39	1.42	1.33	1.40	1.40	1.16%	4,166,531
Mar 27, 2026	1.46	1.47	1.36	1.38	1.38	-5.59%	7,429,294
Mar 26, 2026	1.44	1.51	1.41	1.47	1.47	2.37%	2,441,012
Mar 25, 2026	1.51	1.56	1.40	1.43	1.43	-4.91%	8,197,976
Mar 24, 2026	1.49	1.52	1.45	1.51	1.51	1.48%	1,165,852
Mar 23, 2026	1.49	1.51	1.43	1.48	1.48	-0.80%	1,788,677
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