Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.236 | 1.286 | 1.232 | 1.253 | 1.253 | 35,958 |
| 2024-08-16 | 1.232 | 1.302 | 1.232 | 1.290 | 1.290 | 95,397 |
| 2024-08-15 | 1.249 | 1.314 | 1.216 | 1.314 | 1.314 | 47,761 |
| 2024-08-14 | 1.249 | 1.314 | 1.240 | 1.290 | 1.290 | 57,488 |
| 2024-08-13 | 1.273 | 1.343 | 1.257 | 1.310 | 1.310 | 73,939 |
| 2024-08-12 | 1.314 | 1.347 | 1.265 | 1.298 | 1.298 | 94,881 |
| 2024-08-09 | 1.314 | 1.331 | 1.277 | 1.298 | 1.298 | 138,813 |
| 2024-08-08 | 1.310 | 1.310 | 1.257 | 1.302 | 1.302 | 60,552 |
| 2024-08-07 | 1.314 | 1.314 | 1.273 | 1.310 | 1.310 | 57,116 |
| 2024-08-06 | 1.347 | 1.347 | 1.269 | 1.310 | 1.310 | 106,657 |
| 2024-08-05 | 1.318 | 1.318 | 1.249 | 1.294 | 1.294 | 179,247 |
| 2024-08-02 | 1.364 | 1.364 | 1.298 | 1.323 | 1.323 | 71,674 |
| 2024-08-01 | 1.302 | 1.372 | 1.302 | 1.314 | 1.314 | 47,291 |
| 2024-07-31 | 1.347 | 1.368 | 1.323 | 1.339 | 1.339 | 206,837 |
| 2024-07-30 | 1.368 | 1.368 | 1.302 | 1.339 | 1.339 | 60,178 |
| 2024-07-29 | 1.360 | 1.396 | 1.286 | 1.372 | 1.372 | 191,738 |
| 2024-07-26 | 1.458 | 1.462 | 1.290 | 1.396 | 1.396 | 581,701 |
| 2024-07-25 | 1.368 | 1.438 | 1.302 | 1.438 | 1.438 | 193,132 |
| 2024-07-24 | 1.323 | 1.355 | 1.306 | 1.347 | 1.347 | 54,241 |
| 2024-07-23 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1,506 |
| 2024-07-22 | 1.240 | 1.355 | 1.240 | 1.355 | 1.355 | 47,528 |
| 2024-07-19 | 1.331 | 1.355 | 1.273 | 1.355 | 1.355 | 331,446 |
| 2024-07-18 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 17,644 |
| 2024-07-17 | 1.314 | 1.384 | 1.314 | 1.351 | 1.351 | 171,245 |
| 2024-07-16 | 1.364 | 1.364 | 1.327 | 1.355 | 1.355 | 20,988 |
| 2024-07-15 | 1.318 | 1.380 | 1.318 | 1.368 | 1.368 | 119,483 |
| 2024-07-12 | 1.392 | 1.392 | 1.339 | 1.380 | 1.380 | 40,980 |
| 2024-07-11 | 1.392 | 1.396 | 1.343 | 1.396 | 1.396 | 192,133 |
| 2024-07-10 | 1.339 | 1.392 | 1.339 | 1.392 | 1.392 | 2,678 |
| 2024-07-09 | 1.335 | 1.388 | 1.331 | 1.388 | 1.388 | 107,882 |
| 2024-07-08 | 1.380 | 1.413 | 1.360 | 1.360 | 1.360 | 44,437 |
| 2024-07-05 | 1.413 | 1.413 | 1.364 | 1.409 | 1.409 | 57,522 |
| 2024-07-04 | 1.479 | 1.479 | 1.413 | 1.417 | 1.417 | 85,186 |
| 2024-07-03 | 1.425 | 1.438 | 1.372 | 1.392 | 1.392 | 44,151 |
| 2024-07-02 | 1.388 | 1.425 | 1.388 | 1.425 | 1.425 | 140,744 |
| 2024-07-01 | 1.425 | 1.425 | 1.364 | 1.413 | 1.413 | 29,052 |
| 2024-06-28 | 1.409 | 1.425 | 1.380 | 1.425 | 1.425 | 31,834 |
| 2024-06-27 | 1.335 | 1.442 | 1.331 | 1.413 | 1.413 | 51,247 |
| 2024-06-26 | 1.380 | 1.380 | 1.335 | 1.335 | 1.335 | 99,181 |
| 2024-06-25 | 1.364 | 1.479 | 1.343 | 1.380 | 1.380 | 267,228 |
| 2024-06-24 | 1.405 | 1.405 | 1.335 | 1.364 | 1.364 | 66,966 |
| 2024-06-20 | 1.417 | 1.417 | 1.355 | 1.405 | 1.405 | 31,168 |
| 2024-06-19 | 1.405 | 1.417 | 1.318 | 1.388 | 1.388 | 91,427 |
| 2024-06-18 | 1.401 | 1.405 | 1.347 | 1.405 | 1.405 | 180,292 |
| 2024-06-17 | 1.384 | 1.405 | 1.364 | 1.405 | 1.405 | 50,197 |
| 2024-06-14 | 1.405 | 1.405 | 1.388 | 1.405 | 1.405 | 59,378 |
| 2024-06-13 | 1.421 | 1.421 | 1.405 | 1.405 | 1.405 | 3,043 |
| 2024-06-12 | 1.380 | 1.409 | 1.376 | 1.409 | 1.409 | 54,996 |
| 2024-06-11 | 1.425 | 1.429 | 1.396 | 1.425 | 1.425 | 37,445 |
| 2024-06-10 | 1.409 | 1.458 | 1.401 | 1.425 | 1.425 | 61,176 |
| 2024-06-07 | 1.462 | 1.462 | 1.421 | 1.458 | 1.458 | 36,551 |
| 2024-06-05 | 1.507 | 1.511 | 1.417 | 1.462 | 1.462 | 81,541 |
| 2024-06-04 | 1.409 | 1.639 | 1.409 | 1.454 | 1.454 | 253,452 |
| 2024-06-03 | 1.392 | 1.450 | 1.364 | 1.409 | 1.409 | 109,917 |
| 2024-05-31 | 1.421 | 1.446 | 1.384 | 1.446 | 1.446 | 80,007 |
| 2024-05-30 | 1.429 | 1.429 | 1.388 | 1.425 | 1.425 | 30,070 |
| 2024-05-29 | 1.438 | 1.450 | 1.413 | 1.421 | 1.421 | 39,333 |
| 2024-05-28 | 1.438 | 1.442 | 1.409 | 1.438 | 1.438 | 4,874 |
| 2024-05-27 | 1.417 | 1.438 | 1.376 | 1.433 | 1.433 | 164,538 |
| 2024-05-24 | 1.425 | 1.479 | 1.425 | 1.470 | 1.470 | 30,191 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.