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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.25	19.70	17.62	19.48	239,454	+0.15(+0.78%)
May 30, 2023	19.94	20.95	19.23	19.33	171,671	-0.61(-3.06%)
May 26, 2023	19.73	20.24	19.56	19.94	40,971	+0.20(+1.01%)
May 25, 2023	19.79	20.00	18.91	19.74	272,046	+0.00(+0.00%)
May 24, 2023	20.94	20.94	19.67	19.74	214,508	-1.20(-5.73%)
May 23, 2023	20.82	21.65	20.68	20.94	71,691	-0.08(-0.38%)
May 22, 2023	20.80	21.53	20.62	21.02	49,525	+0.23(+1.11%)
May 19, 2023	21.00	21.35	20.59	20.79	45,072	+0.03(+0.14%)
May 18, 2023	21.10	21.90	20.30	20.76	64,663	-0.63(-2.95%)
May 17, 2023	21.51	21.82	20.75	21.39	86,750	-0.30(-1.38%)
May 16, 2023	21.83	21.94	20.56	21.69	97,484	-0.47(-2.12%)
May 15, 2023	21.71	22.62	21.71	22.16	68,795	+0.65(+3.02%)
May 12, 2023	21.71	22.15	21.14	21.51	51,736	-0.08(-0.37%)
May 11, 2023	22.99	23.55	21.48	21.59	56,987	-2.08(-8.79%)
May 10, 2023	22.98	23.81	22.40	23.67	132,472	+0.85(+3.72%)
May 09, 2023	22.04	23.07	20.87	22.82	63,318	+0.77(+3.49%)
May 08, 2023	21.96	22.18	21.20	22.05	59,891	-0.07(-0.32%)
May 05, 2023	22.34	22.34	20.79	22.12	49,402	-0.10(-0.45%)
May 04, 2023	21.50	22.43	20.80	22.22	34,482	+0.61(+2.82%)
May 03, 2023	20.70	21.97	20.24	21.61	200,879	+0.81(+3.89%)
May 02, 2023	21.16	21.45	20.01	20.80	82,785	-0.38(-1.79%)
May 01, 2023	21.62	22.09	20.73	21.18	64,583	-0.39(-1.81%)
Apr 28, 2023	21.10	22.15	20.48	21.57	23,927	+0.48(+2.28%)
Apr 27, 2023	21.13	21.38	20.45	21.09	65,148	+0.04(+0.19%)
Apr 26, 2023	20.97	21.30	20.53	21.05	153,803	+0.10(+0.48%)
Apr 25, 2023	21.50	21.65	20.58	20.95	125,198	-0.69(-3.19%)
Apr 24, 2023	22.07	22.34	21.28	21.64	50,664	-0.27(-1.23%)
Apr 21, 2023	21.13	22.03	21.13	21.91	43,832	+0.28(+1.29%)
Apr 20, 2023	21.99	22.18	21.49	21.63	54,776	-0.54(-2.44%)
Apr 19, 2023	21.95	22.37	21.80	22.17	61,349	+0.32(+1.46%)
Apr 18, 2023	22.93	22.93	21.15	21.85	149,545	-0.94(-4.12%)
Apr 17, 2023	22.75	23.50	22.29	22.79	58,726	+0.22(+0.97%)
Apr 14, 2023	22.13	22.83	21.73	22.57	82,840	+0.57(+2.59%)
Apr 13, 2023	21.20	22.00	20.91	22.00	126,090	+1.15(+5.52%)
Apr 12, 2023	21.90	22.25	20.59	20.85	114,959	-0.82(-3.78%)
Apr 11, 2023	22.30	22.43	21.26	21.67	83,234	-0.63(-2.83%)
Apr 10, 2023	21.49	22.43	21.49	22.30	44,301	+0.59(+2.72%)
Apr 06, 2023	22.38	23.19	20.66	21.71	68,886	-0.71(-3.17%)
Apr 05, 2023	22.65	22.65	21.77	22.42	99,814	-0.21(-0.93%)
Apr 04, 2023	23.69	23.69	21.96	22.63	89,790	-1.11(-4.68%)
Apr 03, 2023	22.51	24.14	21.43	23.74	248,059	+1.21(+5.37%)
Mar 31, 2023	21.97	23.07	21.88	22.53	80,186	+0.73(+3.35%)
Mar 30, 2023	21.82	22.32	21.10	21.80	119,231	+0.13(+0.60%)
Mar 29, 2023	20.14	21.86	19.83	21.67	195,708	+1.82(+9.17%)
Mar 28, 2023	21.45	21.92	19.55	19.85	113,611	-1.74(-8.06%)
Mar 27, 2023	22.80	22.80	21.47	21.59	77,808	-1.21(-5.31%)
Mar 24, 2023	21.88	23.09	21.21	22.80	121,815	+0.74(+3.35%)
Mar 23, 2023	22.76	23.36	21.89	22.06	90,430	-0.58(-2.56%)
Mar 22, 2023	22.87	23.96	21.78	22.64	281,295	-0.38(-1.65%)
Mar 21, 2023	21.81	23.11	21.17	23.02	57,531	+1.22(+5.60%)
Mar 20, 2023	22.46	22.46	21.05	21.80	111,680	-0.63(-2.81%)
Mar 17, 2023	22.72	22.96	21.88	22.43	75,360	-0.61(-2.65%)
Mar 16, 2023	21.83	23.04	21.19	23.04	60,647	+0.98(+4.44%)
Mar 15, 2023	21.34	22.06	21.00	22.06	58,479	+0.02(+0.09%)
Mar 14, 2023	22.31	22.51	21.77	22.04	111,046	-0.08(-0.36%)
Mar 13, 2023	21.70	22.44	20.51	22.12	189,079	+0.32(+1.47%)
Mar 10, 2023	22.42	22.42	20.51	21.80	251,942	-0.46(-2.07%)
Mar 09, 2023	23.46	23.53	21.96	22.26	29,347	-1.09(-4.67%)
Mar 08, 2023	23.42	23.65	22.71	23.35	22,610	+0.15(+0.65%)
Mar 07, 2023	24.13	24.13	23.18	23.20	60,626	-0.91(-3.77%)
Mar 06, 2023	24.44	25.00	23.75	24.11	76,565	+0.00(+0.00%)
Mar 03, 2023	23.99	24.48	23.27	24.11	51,788	+0.26(+1.09%)
Mar 02, 2023	22.57	24.68	22.57	23.85	122,038	+1.09(+4.79%)