Olink Holding Ab [Publ] ADR (NQ: OLK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	31.91	33.96	30.05	32.16	190,282	+0.26(+0.82%)
Oct 28, 2021	29.97	32.38	29.82	31.90	232,507	+1.81(+6.02%)
Oct 27, 2021	30.76	31.27	29.06	30.09	135,784	-0.40(-1.31%)
Oct 26, 2021	29.35			30.49	105,740	+1.04(+3.53%)
Oct 25, 2021	30.23	30.32	28.80	29.45	58,073	-0.43(-1.44%)
Oct 22, 2021	29.94	30.52	28.81	29.88	335,966	-0.37(-1.22%)
Oct 21, 2021	30.50	30.63	29.12	30.25	152,737	+0.04(+0.13%)
Oct 20, 2021	29.46	30.92	29.46	30.21	212,959	+0.83(+2.83%)
Oct 19, 2021	28.07	29.64	27.51	29.38	126,111	+1.53(+5.49%)
Oct 18, 2021	28.67	29.76	25.80	27.85	229,718	-1.15(-3.97%)
Oct 15, 2021	28.51	29.71	28.50	29.00	225,899	+0.41(+1.43%)
Oct 14, 2021	26.77	28.79	26.70	28.59	141,842	+1.82(+6.80%)
Oct 13, 2021	25.25	27.40	25.01	26.77	160,533	+1.77(+7.08%)
Oct 12, 2021	23.50	25.24	23.36	25.00	97,221	+1.50(+6.38%)
Oct 11, 2021	24.30	24.65	23.05	23.50	207,468	-0.95(-3.89%)
Oct 08, 2021	24.61	25.07	24.18	24.45	80,548	-0.16(-0.65%)
Oct 07, 2021	24.46	25.91	24.07	24.61	562,020	+0.14(+0.57%)
Oct 06, 2021	24.68	25.96	23.85	24.47	177,075	-0.55(-2.20%)
Oct 05, 2021	24.93	26.20	24.39	25.02	179,444	+0.03(+0.12%)
Oct 04, 2021	24.76	25.28	24.00	24.99	131,619	+0.23(+0.93%)
Oct 01, 2021	24.18	25.08	23.97	24.76	145,367	+0.51(+2.10%)
Sep 30, 2021	23.74	25.19	23.40	24.25	142,122	+0.66(+2.80%)
Sep 29, 2021	23.53	24.25	23.06	23.59	537,162	+0.17(+0.73%)
Sep 28, 2021	23.38	24.27	23.04	23.42	229,262	-0.33(-1.39%)
Sep 27, 2021	24.68	25.29	22.30	23.75	477,092	-0.91(-3.69%)
Sep 24, 2021	23.46	25.00	23.12	24.66	479,628	+1.20(+5.12%)
Sep 23, 2021	23.90	25.48	22.61	23.46	773,296	-0.05(-0.21%)
Sep 22, 2021	24.87	25.00	23.32	23.51	502,130	-1.02(-4.16%)
Sep 21, 2021	25.90	26.49	24.43	24.53	559,398	-1.26(-4.89%)
Sep 20, 2021	27.76	28.46	25.71	25.79	316,006	-2.62(-9.22%)
Sep 17, 2021	29.14	30.49	27.54	28.41	156,013	-0.62(-2.14%)
Sep 16, 2021	28.67	30.02	28.23	29.03	210,838	+0.17(+0.59%)
Sep 15, 2021	29.68	30.05	28.18	28.86	151,074	-0.87(-2.93%)
Sep 14, 2021	30.00	30.30	29.63	29.73	271,456	-0.42(-1.39%)
Sep 13, 2021	30.67	30.75	29.37	30.15	491,236	-0.38(-1.24%)
Sep 10, 2021	29.79	30.95	29.50	30.53	379,691	+0.78(+2.62%)
Sep 09, 2021	30.35	30.94	29.34	29.75	188,216	-0.92(-3.00%)
Sep 08, 2021	30.76	31.57	29.14	30.67	329,194	-0.47(-1.51%)
Sep 07, 2021	32.93	33.60	30.73	31.14	131,472	-1.62(-4.95%)
Sep 03, 2021	32.25	32.99	31.94	32.76	121,346	+0.51(+1.58%)
Sep 02, 2021	33.40	34.34	31.90	32.25	249,114	-1.15(-3.44%)
Sep 01, 2021	32.45	33.69	31.05	33.40	486,647	+1.39(+4.34%)
Aug 31, 2021	32.14	32.40	31.68	32.01	188,535	+0.03(+0.09%)
Aug 30, 2021	31.65	32.75	31.23	31.98	307,007	+0.29(+0.92%)
Aug 27, 2021	31.41	32.00	31.02	31.69	248,593	+0.32(+1.02%)
Aug 26, 2021	32.01	32.68	31.12	31.37	462,506	-0.72(-2.24%)
Aug 25, 2021	31.31	32.51	31.30	32.09	185,758	+0.81(+2.59%)
Aug 24, 2021	30.00	31.75	29.52	31.28	286,263	+0.89(+2.93%)
Aug 23, 2021	28.50	30.54	28.00	30.39	338,863	+1.98(+6.97%)
Aug 20, 2021	27.44	28.61	27.44	28.41	149,353	+1.38(+5.11%)
Aug 19, 2021	28.00	28.56	26.13	27.03	248,532	-1.45(-5.09%)
Aug 18, 2021	27.71	29.73	27.13	28.48	280,657	+0.73(+2.63%)
Aug 17, 2021	27.76	28.68	27.29	27.75	348,649	-0.17(-0.61%)
Aug 16, 2021	28.10	28.63	27.08	27.92	320,282	-0.49(-1.72%)
Aug 13, 2021	28.92	29.20	28.12	28.41	117,274	-0.19(-0.66%)
Aug 12, 2021	29.63	29.73	28.55	28.60	333,631	-1.41(-4.70%)
Aug 11, 2021	31.71	32.53	27.56	30.01	625,245	-2.07(-6.45%)
Aug 10, 2021	35.39	35.78	31.84	32.08	273,910	-3.49(-9.81%)
Aug 09, 2021	35.39	35.95	34.85	35.57	198,821	+0.18(+0.51%)
Aug 06, 2021	35.60	36.76	35.09	35.39	186,558	-0.28(-0.78%)
Aug 05, 2021	36.00	36.97	35.40	35.67	266,717	-0.49(-1.36%)
Aug 04, 2021	35.94	38.01	34.90	36.16	216,231	-0.15(-0.41%)
Aug 03, 2021	37.06	37.46	34.95	36.31	267,962	-0.69(-1.86%)
Aug 02, 2021	37.63	37.74	36.28	37.00	253,968	-0.37(-0.99%)
Jul 30, 2021	38.13	38.78	34.76	37.37	289,768	-0.56(-1.48%)
Jul 29, 2021	37.72	38.76	36.80	37.93	215,336	+0.95(+2.57%)
Jul 28, 2021	37.48	37.50	36.34	36.98	189,320	+0.02(+0.05%)
Jul 27, 2021	37.37	37.64	35.29	36.96	534,745	-0.06(-0.16%)
Jul 26, 2021	36.65	37.61	35.07	37.02	230,480	+0.05(+0.14%)
Jul 23, 2021	36.46	37.84	35.42	36.97	130,590	+0.24(+0.65%)
Jul 22, 2021	35.34	37.02	35.18	36.73	256,821	+1.93(+5.55%)
Jul 21, 2021	33.10	35.98	32.21	34.80	562,055	+1.71(+5.17%)
Jul 20, 2021	32.00	33.70	30.96	33.09	447,059	+0.88(+2.73%)
Jul 19, 2021	32.65	33.15	31.43	32.21	423,681	-0.78(-2.36%)
Jul 16, 2021	33.20	34.50	31.91	32.99	461,839	-0.51(-1.52%)
Jul 15, 2021	34.00	36.50	31.71	33.50	2,036,856	+0.59(+1.79%)
Jul 14, 2021	31.81	33.12	31.18	32.91	435,102	+0.92(+2.88%)
Jul 13, 2021	32.64	33.50	31.91	31.99	490,844	-3.92(-10.92%)
Jul 12, 2021	35.72	36.41	34.03	35.91	64,668	+0.51(+1.44%)
Jul 09, 2021	33.52	35.93	31.93	35.40	182,554	+2.24(+6.76%)
Jul 08, 2021	30.20	33.31	29.18	33.16	109,039	+1.04(+3.24%)
Jul 07, 2021	33.24	33.24	30.88	32.12	114,748	-1.12(-3.37%)
Jul 06, 2021	35.50	35.84	32.40	33.24	197,985	-1.87(-5.33%)
Jul 02, 2021	34.00	35.83	34.00	35.11	45,229	-0.10(-0.28%)
Jul 01, 2021	34.04	35.50	32.93	35.21	105,153	+0.79(+2.30%)
Jun 30, 2021	34.51	35.07	32.68	34.42	116,497	-0.22(-0.64%)
Jun 29, 2021	34.93	36.33	34.19	34.64	44,545	-0.36(-1.03%)
Jun 28, 2021	34.77	35.21	33.17	35.00	128,060	+0.53(+1.54%)
Jun 25, 2021	34.34	35.00	32.21	34.47	200,962	+0.55(+1.62%)
Jun 24, 2021	35.00	35.55	32.93	33.92	187,526	-0.48(-1.40%)
Jun 23, 2021	33.51	34.82	30.76	34.40	349,793	+1.44(+4.37%)
Jun 22, 2021	30.77	33.93	29.48	32.96	222,452	+2.63(+8.67%)
Jun 21, 2021	30.14	31.09	27.99	30.33	206,324	+0.21(+0.70%)
Jun 18, 2021	31.24	31.36	29.51	30.12	133,655	-1.07(-3.43%)
Jun 17, 2021	32.00	32.94	30.85	31.19	126,456	-0.81(-2.53%)
Jun 16, 2021	32.75	33.70	31.72	32.00	189,070	-0.73(-2.23%)
Jun 15, 2021	34.57	35.64	32.12	32.73	47,930	-1.97(-5.68%)
Jun 14, 2021	36.50	36.61	34.45	34.70	72,926	-1.10(-3.07%)
Jun 11, 2021	38.32	38.32	35.27	35.80	95,559	-1.63(-4.35%)
Jun 10, 2021	36.28	38.72	35.18	37.43	164,601	+1.60(+4.47%)
Jun 09, 2021	38.22	38.50	35.10	35.83	170,237	-1.64(-4.38%)
Jun 08, 2021	36.51	37.78	35.48	37.47	73,953	+1.51(+4.20%)
Jun 07, 2021	34.37	36.71	34.37	35.96	52,325	+1.46(+4.23%)
Jun 04, 2021	35.88	37.00	33.95	34.50	249,625	-1.19(-3.33%)
Jun 03, 2021	37.01	37.45	35.50	35.69	113,595	-1.73(-4.62%)
Jun 02, 2021	35.80	37.74	35.80	37.42	129,080	+2.02(+5.71%)
Jun 01, 2021	36.14	36.14	34.13	35.40	84,975	+0.07(+0.20%)
May 28, 2021	34.34	36.00	33.03	35.33	105,747	+1.20(+3.52%)
May 27, 2021	32.83	34.82	31.65	34.13	91,237	+1.67(+5.14%)
May 26, 2021	32.80	33.75	31.82	32.46	230,071	-0.47(-1.43%)
May 25, 2021	31.80	34.75	30.16	32.93	261,612	+1.15(+3.62%)
May 24, 2021	33.50	34.69	31.03	31.78	117,953	-1.41(-4.25%)
May 21, 2021	32.15	34.58	31.45	33.19	208,903	+1.58(+5.00%)
May 20, 2021	29.00	32.52	28.50	31.61	238,693	+2.63(+9.08%)
May 19, 2021	27.90	29.94	27.37	28.98	54,912	+0.56(+1.97%)
May 18, 2021	27.95	28.88	27.56	28.42	116,282	+0.40(+1.43%)
May 17, 2021	27.35	28.91	26.40	28.02	173,345	+0.18(+0.65%)
May 14, 2021	26.71	28.17	26.71	27.84	66,242	+1.19(+4.47%)
May 13, 2021	29.00	30.23	25.55	26.65	256,444	-2.23(-7.72%)
May 12, 2021	29.00	30.48	28.50	28.88	231,526	-0.37(-1.26%)
May 11, 2021	26.89	30.47	26.14	29.25	149,824	+2.52(+9.43%)
May 10, 2021	30.03	30.58	26.00	26.73	300,302	-3.55(-11.72%)
May 07, 2021	30.00	30.88	29.66	30.28	112,400	+0.62(+2.11%)
May 06, 2021	32.66	33.17	29.42	29.66	154,281	-3.06(-9.37%)
May 05, 2021	33.00	33.59	32.41	32.72	146,808	+0.12(+0.37%)
May 04, 2021	33.83	33.83	32.32	32.60	157,302	-1.41(-4.15%)
May 03, 2021	35.44	36.61	33.87	34.01	162,341	-1.19(-3.38%)
Apr 30, 2021	35.66	36.95	34.87	35.20	152,200	-0.65(-1.81%)
Apr 29, 2021	38.30	38.67	35.71	35.85	213,850	-1.91(-5.06%)
Apr 28, 2021	39.80	40.36	37.34	37.76	148,345	-1.71(-4.33%)
Apr 27, 2021	39.70	40.88	39.09	39.47	220,449	+0.09(+0.23%)
Apr 26, 2021	39.12	40.26	38.21	39.38	181,569	+0.37(+0.95%)
Apr 23, 2021	38.38	39.76	37.77	39.01	212,500	+0.62(+1.62%)
Apr 22, 2021	36.87	39.30	36.87	38.39	357,255	+1.34(+3.62%)
Apr 21, 2021	36.85	37.55	36.61	37.05	327,792	-0.03(-0.08%)
Apr 20, 2021	37.21	37.67	36.25	37.08	334,381	-0.54(-1.44%)
Apr 19, 2021	37.75	38.01	36.95	37.62	223,583	+0.12(+0.32%)
Apr 16, 2021	37.75	38.00	36.03	37.50	207,700	-0.40(-1.06%)
Apr 15, 2021	38.86	39.15	37.37	37.90	183,922	-0.60(-1.56%)
Apr 14, 2021	38.75	40.06	37.71	38.50	254,608	-0.32(-0.82%)
Apr 13, 2021	37.10	39.89	36.75	38.82	225,855	+1.82(+4.92%)
Apr 12, 2021	37.60	37.60	36.10	37.00	201,349	-0.60(-1.60%)
Apr 09, 2021	37.50	38.35	37.20	37.60	109,700	-0.15(-0.40%)
Apr 08, 2021	37.89	42.20	37.30	37.75	243,728	+0.46(+1.23%)
Apr 07, 2021	37.95	38.06	37.15	37.29	437,132	-0.58(-1.53%)
Apr 06, 2021	36.81	39.19	36.29	37.87	302,057	+0.83(+2.24%)
Apr 05, 2021	37.20	38.64	36.26	37.04	750,479	-0.16(-0.43%)
Apr 01, 2021	34.80	38.50	34.22	37.20	652,300	+1.20(+3.33%)
Mar 31, 2021	32.00	39.69	30.02	36.00	734,425	+3.66(+11.32%)
Mar 30, 2021	31.50	34.59	28.97	32.34	739,129	+0.44(+1.38%)
Mar 29, 2021	32.55	36.10	31.48	31.90	628,315	-0.30(-0.93%)
Mar 26, 2021	35.64	39.68	31.02	32.20	777,700	-3.80(-10.56%)