Oncopeptides AB (publ) (STO:ONCO)
Sweden · Delayed Price · Currency is SEK 1.895
+0.025 (1.34%)
Sep 2, 2026, 5:29 PM CET
Oncopeptides AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.90 | 1.97 | 1.88 | 1.90 | 1.90 | 1.34% | 1,384,536 |
| Sep 1, 2026 | 1.93 | 1.99 | 1.84 | 1.87 | 1.87 | -2.09% | 2,189,356 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.84 | 1.91 | 1.91 | -5.82% | 4,132,557 |
| Aug 28, 2026 | 2.06 | 2.16 | 1.95 | 2.03 | 2.03 | -1.07% | 8,473,388 |
| Aug 27, 2026 | 1.74 | 2.10 | 1.73 | 2.05 | 2.05 | 20.45% | 22,539,222 |
| Aug 26, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 3.03% | 1,777,960 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | 0.43% | 2,560,720 |
| Aug 24, 2026 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -1.85% | 1,376,295 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -3.90% | 1,871,471 |
| Aug 20, 2026 | 1.77 | 1.86 | 1.72 | 1.74 | 1.74 | -0.85% | 3,232,272 |
| Aug 19, 2026 | 1.73 | 1.76 | 1.68 | 1.76 | 1.76 | 3.53% | 1,886,521 |
| Aug 18, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -0.70% | 3,825,757 |
| Aug 17, 2026 | 1.59 | 1.79 | 1.59 | 1.71 | 1.71 | 8.43% | 9,261,888 |
| Aug 14, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.51% | 1,040,140 |
| Aug 13, 2026 | 1.58 | 1.63 | 1.55 | 1.57 | 1.57 | -0.82% | 2,118,624 |
| Aug 12, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.69% | 1,220,832 |
| Aug 11, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.25% | 1,091,191 |
| Aug 10, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.75% | 689,377 |
| Aug 7, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -0.19% | 1,742,802 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.44% | 697,451 |
| Aug 5, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -0.13% | 1,149,125 |
| Aug 4, 2026 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 1,109,773 |
| Aug 3, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.76% | 886,314 |
| Jul 31, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.13% | 2,173,408 |
| Jul 30, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.31% | 814,103 |
| Jul 29, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.12% | 670,351 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.99% | 1,329,284 |
| Jul 27, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 1,770,761 |
| Jul 24, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.94% | 588,773 |
| Jul 23, 2026 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -3.17% | 1,270,851 |
| Jul 22, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.74% | 833,030 |
| Jul 21, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.29% | 1,169,881 |
| Jul 20, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -2.80% | 739,752 |
| Jul 17, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -2.37% | 1,267,330 |
| Jul 16, 2026 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | 2.81% | 1,435,126 |
| Jul 15, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,142,539 |
| Jul 14, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 0.37% | 777,756 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.82% | 680,009 |
| Jul 10, 2026 | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | 0.57% | 1,135,703 |
| Jul 9, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.75% | 972,640 |
| Jul 8, 2026 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -2.39% | 1,319,599 |
| Jul 7, 2026 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.15% | 1,798,727 |
| Jul 6, 2026 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -1.78% | 1,352,876 |
| Jul 3, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 2.25% | 1,245,140 |
| 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 |