Oncopeptides AB (publ) (STO:ONCO)
Sweden
· Delayed Price · Currency is SEK 5.35
+0.10 (1.90%)
At close: Dec 5, 2025
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.16 | 5.60 | 5.07 | 5.20 | 5.20 | 0.58% | 2,898,528 |
| Oct 15, 2025 | 5.17 | 5.32 | 5.10 | 5.17 | 5.17 | -0.39% | 1,618,643 |
| Oct 14, 2025 | 5.38 | 5.38 | 5.05 | 5.19 | 5.19 | -3.89% | 3,397,397 |
| Oct 13, 2025 | 5.65 | 5.79 | 5.35 | 5.40 | 5.40 | -2.70% | 4,129,624 |
| Oct 10, 2025 | 5.59 | 5.71 | 5.44 | 5.55 | 5.55 | 2.59% | 2,524,169 |
| Oct 9, 2025 | 5.60 | 5.79 | 5.35 | 5.41 | 5.41 | -3.57% | 3,764,082 |
| Oct 8, 2025 | 6.26 | 6.35 | 5.61 | 5.61 | 5.61 | -8.93% | 5,797,736 |
| Oct 7, 2025 | 5.98 | 6.55 | 5.98 | 6.16 | 6.16 | 3.01% | 8,975,204 |
| Oct 6, 2025 | 5.87 | 6.14 | 5.72 | 5.98 | 5.98 | 3.82% | 6,505,161 |
| Oct 3, 2025 | 5.25 | 5.93 | 5.20 | 5.76 | 5.76 | 9.71% | 7,061,637 |
| Oct 2, 2025 | 5.27 | 5.51 | 5.25 | 5.25 | 5.25 | -0.38% | 2,092,894 |
| Oct 1, 2025 | 5.38 | 5.43 | 5.19 | 5.27 | 5.27 | -2.04% | 1,799,810 |
| Sep 30, 2025 | 5.35 | 5.52 | 5.14 | 5.38 | 5.38 | 1.70% | 6,240,061 |
| Sep 29, 2025 | 4.82 | 5.37 | 4.80 | 5.29 | 5.29 | 9.75% | 5,487,554 |
| Sep 26, 2025 | 4.66 | 4.90 | 4.62 | 4.82 | 4.82 | 2.88% | 2,323,050 |
| Sep 25, 2025 | 4.65 | 4.83 | 4.59 | 4.69 | 4.69 | 1.08% | 1,319,450 |
| Sep 24, 2025 | 4.75 | 4.82 | 4.62 | 4.64 | 4.64 | -4.14% | 1,676,706 |
| Sep 23, 2025 | 4.84 | 4.92 | 4.78 | 4.84 | 4.84 | 0.31% | 968,716 |
| Sep 22, 2025 | 4.80 | 5.00 | 4.74 | 4.82 | 4.82 | 1.69% | 1,478,592 |
| Sep 19, 2025 | 4.79 | 4.95 | 4.74 | 4.74 | 4.74 | -0.21% | 1,650,222 |
| Sep 18, 2025 | 4.92 | 4.96 | 4.73 | 4.75 | 4.75 | -3.06% | 2,160,454 |
| Sep 17, 2025 | 5.30 | 5.30 | 4.87 | 4.90 | 4.90 | -2.39% | 2,565,534 |
| Sep 16, 2025 | 4.90 | 5.10 | 4.86 | 5.02 | 5.02 | 4.91% | 2,663,749 |
| Sep 15, 2025 | 5.14 | 5.15 | 4.77 | 4.79 | 4.79 | -6.18% | 2,926,266 |
| Sep 12, 2025 | 5.12 | 5.25 | 5.06 | 5.10 | 5.10 | 1.59% | 1,867,117 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.02 | 5.02 | 5.02 | -8.39% | 3,168,323 |
| Sep 10, 2025 | 5.35 | 5.78 | 5.29 | 5.48 | 5.48 | 3.01% | 7,206,583 |
| Sep 9, 2025 | 5.30 | 5.45 | 5.13 | 5.32 | 5.32 | 1.33% | 3,595,985 |
| Sep 8, 2025 | 4.89 | 5.29 | 4.89 | 5.25 | 5.25 | 9.49% | 4,897,602 |
| Sep 5, 2025 | 4.61 | 4.92 | 4.61 | 4.80 | 4.80 | 4.47% | 2,970,557 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.55 | 4.59 | 4.59 | -3.77% | 2,433,632 |
| Sep 3, 2025 | 4.97 | 5.04 | 4.77 | 4.77 | 4.77 | -1.45% | 2,814,514 |
| Sep 2, 2025 | 5.32 | 5.45 | 4.80 | 4.84 | 4.84 | -6.20% | 5,460,587 |
| Sep 1, 2025 | 5.00 | 6.43 | 4.97 | 5.16 | 5.16 | 3.20% | 10,776,320 |
| Aug 29, 2025 | 5.20 | 5.20 | 4.78 | 5.00 | 5.00 | -2.91% | 3,494,199 |
| Aug 28, 2025 | 4.98 | 5.26 | 4.91 | 5.15 | 5.15 | 6.74% | 4,128,773 |
| Aug 27, 2025 | 4.56 | 5.02 | 4.51 | 4.83 | 4.83 | 3.21% | 5,614,692 |
| Aug 26, 2025 | 4.48 | 4.82 | 4.38 | 4.68 | 4.41 | 4.35% | 5,770,442 |
| Aug 25, 2025 | 4.25 | 4.49 | 4.23 | 4.48 | 4.22 | 7.05% | 3,122,539 |
| Aug 22, 2025 | 4.08 | 4.29 | 4.06 | 4.19 | 3.94 | 3.72% | 5,551,233 |
| Aug 21, 2025 | 4.21 | 4.32 | 3.80 | 4.04 | 3.80 | -19.94% | 13,786,900 |
| Aug 20, 2025 | 5.32 | 5.32 | 5.00 | 5.04 | 4.75 | -5.44% | 4,640,024 |
| Aug 19, 2025 | 5.65 | 5.70 | 5.23 | 5.33 | 5.02 | -4.65% | 5,019,597 |
| Aug 18, 2025 | 4.65 | 5.64 | 4.60 | 5.59 | 5.27 | 20.22% | 6,096,622 |
| Aug 15, 2025 | 4.58 | 4.67 | 4.43 | 4.65 | 4.38 | 2.20% | 1,512,460 |
| Aug 14, 2025 | 4.70 | 4.75 | 4.53 | 4.55 | 4.29 | 0.44% | 1,703,199 |
| Aug 13, 2025 | 4.51 | 4.73 | 4.51 | 4.53 | 4.27 | 0.67% | 1,678,521 |
| Aug 12, 2025 | 4.70 | 4.88 | 4.50 | 4.50 | 4.24 | -3.74% | 2,710,024 |
| Aug 11, 2025 | 4.92 | 4.99 | 4.63 | 4.68 | 4.41 | -4.79% | 2,203,053 |
| Aug 8, 2025 | 4.95 | 5.15 | 4.89 | 4.91 | 4.63 | 0.92% | 3,407,436 |
| Aug 7, 2025 | 4.85 | 5.08 | 4.58 | 4.87 | 4.59 | 1.78% | 7,922,759 |
| Aug 6, 2025 | 4.82 | 4.88 | 4.26 | 4.78 | 4.51 | -0.42% | 10,043,860 |
| Aug 5, 2025 | 5.57 | 5.58 | 4.78 | 4.80 | 4.52 | -15.04% | 10,266,450 |
| Aug 4, 2025 | 5.70 | 6.00 | 5.59 | 5.65 | 5.33 | -1.91% | 3,492,030 |
| Aug 1, 2025 | 5.97 | 6.12 | 5.75 | 5.76 | 5.43 | -6.34% | 6,367,176 |
| Jul 31, 2025 | 6.42 | 6.49 | 5.91 | 6.15 | 5.80 | -2.54% | 6,013,690 |
| Jul 30, 2025 | 5.60 | 6.36 | 5.57 | 6.31 | 5.95 | 19.96% | 13,172,700 |
| Jul 29, 2025 | 5.50 | 5.64 | 5.08 | 5.26 | 4.96 | -8.52% | 7,749,902 |
| Jul 28, 2025 | 6.40 | 6.96 | 5.57 | 5.75 | 5.42 | -4.17% | 16,930,860 |
| Jul 25, 2025 | 5.05 | 6.50 | 4.72 | 6.00 | 5.66 | 23.71% | 20,247,360 |
| Jul 24, 2025 | 4.67 | 5.35 | 4.51 | 4.85 | 4.57 | 4.53% | 11,886,010 |
| Jul 23, 2025 | 4.25 | 4.95 | 4.25 | 4.64 | 4.37 | 14.99% | 13,575,690 |
| Jul 22, 2025 | 3.88 | 4.15 | 3.72 | 4.04 | 3.80 | 5.22% | 4,479,900 |
| Jul 21, 2025 | 3.42 | 3.88 | 3.35 | 3.84 | 3.61 | 12.63% | 3,816,909 |