Oncopeptides AB (publ) (STO:ONCO)
Sweden
· Delayed Price · Currency is SEK 1.576
-0.006 (-0.38%)
Mar 9, 2026, 5:29 PM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.61 | 1.66 | 1.56 | 1.64 | - | 3.41% | 444,105 |
| 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 |
| Jan 12, 2026 | 4.56 | 4.57 | 4.12 | 4.12 | 3.88 | -9.96% | 3,194,568 |
| Jan 9, 2026 | 4.66 | 4.68 | 4.49 | 4.57 | 4.31 | -2.14% | 2,229,737 |
| Jan 8, 2026 | 4.60 | 4.82 | 4.53 | 4.67 | 4.41 | 1.97% | 1,866,717 |
| Jan 7, 2026 | 4.81 | 4.91 | 4.58 | 4.58 | 4.32 | -3.68% | 1,519,227 |
| Jan 5, 2026 | 4.89 | 4.90 | 4.75 | 4.76 | 4.49 | -2.46% | 734,936 |
| Jan 2, 2026 | 4.80 | 4.90 | 4.72 | 4.88 | 4.60 | 1.46% | 827,184 |
| Dec 30, 2025 | 4.99 | 5.00 | 4.76 | 4.81 | 4.53 | -3.22% | 1,458,440 |
| Dec 29, 2025 | 4.57 | 5.43 | 4.53 | 4.97 | 4.68 | 8.64% | 3,899,305 |
| Dec 23, 2025 | 4.50 | 4.68 | 4.50 | 4.57 | 4.31 | 1.22% | 773,499 |
| Dec 22, 2025 | 4.71 | 4.74 | 4.44 | 4.52 | 4.26 | -4.24% | 1,933,411 |
| Dec 19, 2025 | 4.72 | 4.81 | 4.67 | 4.72 | 4.45 | - | 662,450 |
| Dec 18, 2025 | 4.72 | 4.78 | 4.64 | 4.72 | 4.45 | -0.11% | 735,974 |
| Dec 17, 2025 | 4.94 | 4.98 | 4.69 | 4.72 | 4.45 | -4.84% | 2,440,701 |
| Dec 16, 2025 | 5.00 | 5.02 | 4.90 | 4.96 | 4.68 | -0.80% | 1,255,202 |
| Dec 15, 2025 | 5.16 | 5.20 | 5.00 | 5.00 | 4.72 | -3.29% | 1,003,001 |
| Dec 12, 2025 | 5.35 | 5.35 | 5.16 | 5.17 | 4.88 | -3.18% | 1,227,643 |
| Dec 11, 2025 | 5.33 | 5.39 | 5.22 | 5.34 | 5.04 | 0.56% | 1,063,264 |
| Dec 10, 2025 | 5.42 | 5.53 | 5.30 | 5.31 | 5.01 | -2.03% | 1,477,942 |
| Dec 9, 2025 | 5.30 | 5.47 | 5.27 | 5.42 | 5.11 | 1.69% | 606,182 |
| Dec 8, 2025 | 5.36 | 5.37 | 5.26 | 5.33 | 5.03 | -0.37% | 563,786 |
| Dec 5, 2025 | 5.29 | 5.44 | 5.26 | 5.35 | 5.05 | 1.90% | 890,253 |
| Dec 4, 2025 | 5.27 | 5.30 | 5.18 | 5.25 | 4.95 | 0.19% | 445,814 |
| Dec 3, 2025 | 5.39 | 5.44 | 5.20 | 5.24 | 4.94 | -2.60% | 996,039 |
| Dec 2, 2025 | 5.42 | 5.54 | 5.35 | 5.38 | 5.08 | -0.37% | 741,746 |
| Dec 1, 2025 | 5.50 | 5.70 | 5.39 | 5.40 | 5.10 | -6.90% | 2,134,814 |
| Nov 28, 2025 | 5.50 | 5.80 | 5.40 | 5.80 | 5.47 | 4.69% | 4,583,032 |
| Nov 27, 2025 | 5.29 | 5.55 | 5.28 | 5.54 | 5.23 | 4.33% | 1,892,489 |
| Nov 26, 2025 | 5.34 | 5.41 | 5.22 | 5.31 | 5.01 | -0.75% | 988,678 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.13 | 5.35 | 5.05 | 2.10% | 2,065,793 |
| Nov 24, 2025 | 4.98 | 5.28 | 4.98 | 5.24 | 4.94 | 5.97% | 1,820,832 |
| Nov 21, 2025 | 5.19 | 5.19 | 4.93 | 4.95 | 4.67 | -6.17% | 1,807,306 |
| Nov 20, 2025 | 5.17 | 5.33 | 5.17 | 5.27 | 4.97 | 2.93% | 891,931 |
| Nov 19, 2025 | 5.10 | 5.13 | 4.96 | 5.12 | 4.83 | 0.39% | 1,052,652 |
| Nov 18, 2025 | 5.18 | 5.32 | 5.10 | 5.10 | 4.81 | -1.73% | 1,107,827 |
| Nov 17, 2025 | 5.34 | 5.40 | 5.16 | 5.19 | 4.90 | -2.63% | 971,754 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.04 | 5.33 | 5.03 | -3.44% | 3,167,754 |
| Nov 13, 2025 | 5.07 | 5.70 | 5.07 | 5.52 | 5.21 | 8.24% | 4,883,418 |
| Nov 12, 2025 | 4.89 | 5.17 | 4.80 | 5.10 | 4.81 | 4.40% | 1,827,901 |
| Nov 11, 2025 | 4.81 | 4.97 | 4.62 | 4.89 | 4.61 | 1.56% | 1,605,569 |
| Nov 10, 2025 | 4.87 | 5.00 | 4.81 | 4.81 | 4.54 | -1.33% | 1,177,314 |
| Nov 7, 2025 | 4.82 | 4.89 | 4.78 | 4.88 | 4.60 | 2.09% | 1,182,424 |
| Nov 6, 2025 | 4.95 | 4.99 | 4.73 | 4.78 | 4.51 | -4.69% | 4,242,791 |
| Nov 5, 2025 | 5.40 | 5.43 | 4.86 | 5.01 | 4.73 | -13.47% | 8,836,126 |
| Nov 4, 2025 | 5.76 | 5.91 | 5.70 | 5.79 | 5.46 | 0.70% | 2,144,581 |
| Nov 3, 2025 | 6.06 | 6.14 | 5.70 | 5.75 | 5.43 | -4.64% | 3,512,402 |
| Oct 31, 2025 | 5.64 | 6.04 | 5.64 | 6.03 | 5.69 | 7.87% | 2,414,128 |
| Oct 30, 2025 | 5.54 | 5.59 | 5.44 | 5.59 | 5.27 | 0.36% | 1,546,785 |
| Oct 29, 2025 | 5.17 | 5.64 | 5.16 | 5.57 | 5.26 | 8.16% | 3,083,677 |
| Oct 28, 2025 | 5.23 | 5.37 | 5.15 | 5.15 | 4.86 | -1.53% | 1,330,505 |
| Oct 27, 2025 | 5.35 | 5.47 | 5.15 | 5.23 | 4.93 | -0.95% | 1,487,727 |
| Oct 24, 2025 | 5.03 | 5.40 | 5.03 | 5.28 | 4.98 | 5.60% | 1,795,084 |
| Oct 23, 2025 | 5.12 | 5.12 | 4.77 | 5.00 | 4.72 | -1.57% | 3,342,399 |
| Oct 22, 2025 | 5.14 | 5.21 | 5.00 | 5.08 | 4.79 | -1.17% | 1,311,266 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.05 | 5.14 | 4.85 | -0.19% | 899,299 |
| Oct 20, 2025 | 5.18 | 5.28 | 5.00 | 5.15 | 4.86 | -0.39% | 1,683,189 |
| Oct 17, 2025 | 5.23 | 5.25 | 5.10 | 5.17 | 4.88 | -0.58% | 1,508,789 |
| Oct 16, 2025 | 5.16 | 5.60 | 5.07 | 5.20 | 4.91 | 0.58% | 2,898,528 |
| Oct 15, 2025 | 5.17 | 5.32 | 5.10 | 5.17 | 4.88 | -0.39% | 1,618,643 |
| Oct 14, 2025 | 5.38 | 5.38 | 5.05 | 5.19 | 4.90 | -3.89% | 3,397,397 |
| Oct 13, 2025 | 5.65 | 5.79 | 5.35 | 5.40 | 5.10 | -2.70% | 4,129,624 |