Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.479 | 1.479 | 1.421 | 1.470 | 1.470 | 28,166 |
| 2024-05-22 | 1.458 | 1.479 | 1.421 | 1.479 | 1.479 | 74,241 |
| 2024-05-21 | 1.475 | 1.475 | 1.421 | 1.446 | 1.446 | 13,399 |
| 2024-05-20 | 1.433 | 1.450 | 1.421 | 1.450 | 1.450 | 30,933 |
| 2024-05-17 | 1.438 | 1.520 | 1.413 | 1.483 | 1.483 | 304,111 |
| 2024-05-16 | 1.388 | 1.421 | 1.331 | 1.417 | 1.417 | 129,758 |
| 2024-05-15 | 1.425 | 1.433 | 1.388 | 1.425 | 1.425 | 63,387 |
| 2024-05-14 | 1.355 | 1.409 | 1.355 | 1.409 | 1.409 | 31,264 |
| 2024-05-13 | 1.364 | 1.438 | 1.335 | 1.425 | 1.425 | 176,155 |
| 2024-05-10 | 1.446 | 1.446 | 1.380 | 1.446 | 1.446 | 185,092 |
| 2024-05-08 | 1.438 | 1.450 | 1.438 | 1.450 | 1.450 | 42,279 |
| 2024-05-07 | 1.429 | 1.462 | 1.360 | 1.438 | 1.438 | 208,950 |
| 2024-05-06 | 1.425 | 1.425 | 1.323 | 1.421 | 1.421 | 293,502 |
| 2024-05-03 | 1.401 | 1.429 | 1.343 | 1.425 | 1.425 | 453,533 |
| 2024-05-02 | 1.401 | 1.401 | 1.364 | 1.392 | 1.392 | 69,254 |
| 2024-04-30 | 1.323 | 1.401 | 1.323 | 1.401 | 1.401 | 248,273 |
| 2024-04-29 | 1.396 | 1.396 | 1.355 | 1.355 | 1.355 | 79,610 |
| 2024-04-26 | 1.396 | 1.425 | 1.360 | 1.401 | 1.401 | 48,262 |
| 2024-04-25 | 1.417 | 1.417 | 1.372 | 1.392 | 1.392 | 25,761 |
| 2024-04-24 | 1.347 | 1.405 | 1.347 | 1.396 | 1.396 | 27,541 |
| 2024-04-23 | 1.409 | 1.413 | 1.368 | 1.413 | 1.413 | 2,510 |
| 2024-04-22 | 1.425 | 1.425 | 1.376 | 1.409 | 1.409 | 23,382 |
| 2024-04-19 | 1.425 | 1.425 | 1.421 | 1.421 | 1.421 | 24,226 |
| 2024-04-18 | 1.343 | 1.401 | 1.339 | 1.396 | 1.396 | 47,587 |
| 2024-04-17 | 1.401 | 1.401 | 1.355 | 1.380 | 1.380 | 68,290 |
| 2024-04-16 | 1.364 | 1.429 | 1.323 | 1.417 | 1.417 | 108,773 |
| 2024-04-15 | 1.421 | 1.429 | 1.360 | 1.429 | 1.429 | 93,677 |
| 2024-04-12 | 1.442 | 1.442 | 1.339 | 1.433 | 1.433 | 546,224 |
| 2024-04-11 | 1.425 | 1.425 | 1.368 | 1.425 | 1.425 | 50,522 |
| 2024-04-10 | 1.462 | 1.462 | 1.384 | 1.425 | 1.425 | 37,839 |
| 2024-04-09 | 1.470 | 1.475 | 1.413 | 1.462 | 1.462 | 44,055 |
| 2024-04-08 | 1.384 | 1.479 | 1.323 | 1.470 | 1.470 | 318,816 |
| 2024-04-05 | 1.392 | 1.405 | 1.323 | 1.405 | 1.405 | 44,426 |
| 2024-04-04 | 1.396 | 1.433 | 1.335 | 1.392 | 1.392 | 163,849 |
| 2024-04-03 | 1.429 | 1.429 | 1.376 | 1.429 | 1.429 | 86,919 |
| 2024-04-02 | 1.417 | 1.429 | 1.360 | 1.429 | 1.429 | 48,183 |
| 2024-03-28 | 1.405 | 1.417 | 1.355 | 1.417 | 1.417 | 100,363 |
| 2024-03-27 | 1.376 | 1.409 | 1.376 | 1.405 | 1.405 | 67,799 |
| 2024-03-26 | 1.409 | 1.413 | 1.376 | 1.413 | 1.413 | 87,680 |
| 2024-03-25 | 1.413 | 1.421 | 1.376 | 1.417 | 1.417 | 19,422 |
| 2024-03-22 | 1.425 | 1.425 | 1.368 | 1.413 | 1.413 | 139,080 |
| 2024-03-21 | 1.384 | 1.413 | 1.339 | 1.413 | 1.413 | 55,411 |
| 2024-03-20 | 1.429 | 1.429 | 1.343 | 1.417 | 1.417 | 129,731 |
| 2024-03-19 | 1.360 | 1.442 | 1.360 | 1.429 | 1.429 | 39,775 |
| 2024-03-18 | 1.396 | 1.425 | 1.364 | 1.425 | 1.425 | 67,414 |
| 2024-03-15 | 1.384 | 1.429 | 1.372 | 1.425 | 1.425 | 79,341 |
| 2024-03-14 | 1.433 | 1.446 | 1.380 | 1.446 | 1.446 | 30,157 |
| 2024-03-13 | 1.405 | 1.450 | 1.380 | 1.450 | 1.450 | 71,273 |
| 2024-03-12 | 1.421 | 1.454 | 1.405 | 1.438 | 1.438 | 47,511 |
| 2024-03-11 | 1.396 | 1.462 | 1.376 | 1.462 | 1.462 | 114,899 |
| 2024-03-08 | 1.446 | 1.475 | 1.429 | 1.466 | 1.466 | 81,402 |
| 2024-03-07 | 1.425 | 1.429 | 1.368 | 1.425 | 1.425 | 49,498 |
| 2024-03-06 | 1.405 | 1.425 | 1.360 | 1.425 | 1.425 | 63,078 |
| 2024-03-05 | 1.470 | 1.470 | 1.405 | 1.438 | 1.438 | 75,763 |
| 2024-03-04 | 1.421 | 1.475 | 1.405 | 1.438 | 1.438 | 107,938 |
| 2024-03-01 | 1.335 | 1.425 | 1.335 | 1.421 | 1.421 | 84,925 |
| 2024-02-29 | 1.392 | 1.396 | 1.339 | 1.396 | 1.396 | 78,561 |
| 2024-02-28 | 1.364 | 1.388 | 1.339 | 1.376 | 1.376 | 36,569 |
| 2024-02-27 | 1.368 | 1.388 | 1.331 | 1.364 | 1.364 | 22,787 |
| 2024-02-26 | 1.372 | 1.392 | 1.318 | 1.323 | 1.323 | 225,876 |
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.