Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.380 | 1.380 | 1.323 | 1.372 | 1.372 | 118,854 |
| 2024-02-22 | 1.384 | 1.396 | 1.314 | 1.380 | 1.380 | 101,098 |
| 2024-02-21 | 1.392 | 1.392 | 1.314 | 1.368 | 1.368 | 106,875 |
| 2024-02-20 | 1.372 | 1.438 | 1.343 | 1.368 | 1.368 | 33,409 |
| 2024-02-19 | 1.429 | 1.429 | 1.323 | 1.372 | 1.372 | 110,456 |
| 2024-02-16 | 1.413 | 1.643 | 1.413 | 1.458 | 1.458 | 359,655 |
| 2024-02-15 | 1.347 | 1.429 | 1.236 | 1.413 | 1.413 | 217,525 |
| 2024-02-14 | 1.199 | 1.339 | 1.166 | 1.339 | 1.339 | 285,590 |
| 2024-02-13 | 1.265 | 1.318 | 1.232 | 1.269 | 1.269 | 65,707 |
| 2024-02-12 | 1.191 | 1.306 | 1.158 | 1.269 | 1.269 | 148,934 |
| 2024-02-09 | 1.228 | 1.228 | 1.158 | 1.220 | 1.220 | 81,202 |
| 2024-02-08 | 1.183 | 1.228 | 1.154 | 1.228 | 1.228 | 20,181 |
| 2024-02-07 | 1.232 | 1.232 | 1.158 | 1.220 | 1.220 | 47,206 |
| 2024-02-06 | 1.224 | 1.224 | 1.195 | 1.224 | 1.224 | 74,072 |
| 2024-02-05 | 1.253 | 1.302 | 1.195 | 1.228 | 1.228 | 68,193 |
| 2024-02-02 | 1.290 | 1.290 | 1.232 | 1.253 | 1.253 | 99,003 |
| 2024-02-01 | 1.273 | 1.314 | 1.240 | 1.277 | 1.277 | 100,722 |
| 2024-01-31 | 1.199 | 1.269 | 1.199 | 1.261 | 1.261 | 13,512 |
| 2024-01-30 | 1.257 | 1.265 | 1.203 | 1.261 | 1.261 | 65,095 |
| 2024-01-29 | 1.236 | 1.265 | 1.216 | 1.257 | 1.257 | 97,800 |
| 2024-01-26 | 1.269 | 1.281 | 1.245 | 1.281 | 1.281 | 23,732 |
| 2024-01-25 | 1.273 | 1.294 | 1.245 | 1.269 | 1.269 | 84,387 |
| 2024-01-24 | 1.294 | 1.294 | 1.232 | 1.273 | 1.273 | 182,441 |
| 2024-01-23 | 1.281 | 1.302 | 1.249 | 1.294 | 1.294 | 27,905 |
| 2024-01-22 | 1.314 | 1.314 | 1.249 | 1.281 | 1.281 | 57,445 |
| 2024-01-19 | 1.355 | 1.355 | 1.281 | 1.310 | 1.310 | 105,023 |
| 2024-01-18 | 1.335 | 1.380 | 1.314 | 1.331 | 1.331 | 32,525 |
| 2024-01-17 | 1.380 | 1.380 | 1.331 | 1.372 | 1.372 | 51,862 |
| 2024-01-16 | 1.355 | 1.396 | 1.355 | 1.392 | 1.392 | 82,756 |
| 2024-01-15 | 1.388 | 1.405 | 1.355 | 1.401 | 1.401 | 59,647 |
| 2024-01-12 | 1.392 | 1.396 | 1.355 | 1.396 | 1.396 | 72,507 |
| 2024-01-11 | 1.396 | 1.417 | 1.339 | 1.388 | 1.388 | 113,777 |
| 2024-01-10 | 1.314 | 1.396 | 1.314 | 1.396 | 1.396 | 117,947 |
| 2024-01-09 | 1.286 | 1.380 | 1.281 | 1.360 | 1.360 | 178,141 |
| 2024-01-08 | 1.335 | 1.335 | 1.298 | 1.331 | 1.331 | 13,382 |
| 2024-01-05 | 1.343 | 1.360 | 1.323 | 1.339 | 1.339 | 20,963 |
| 2024-01-04 | 1.306 | 1.339 | 1.269 | 1.339 | 1.339 | 126,606 |
| 2024-01-03 | 1.290 | 1.323 | 1.253 | 1.318 | 1.318 | 45,131 |
| 2024-01-02 | 1.294 | 1.343 | 1.265 | 1.265 | 1.265 | 149,656 |
| 2023-12-29 | 1.281 | 1.294 | 1.232 | 1.253 | 1.253 | 202,748 |
| 2023-12-28 | 1.273 | 1.298 | 1.273 | 1.298 | 1.298 | 179,132 |
| 2023-12-27 | 1.306 | 1.306 | 1.265 | 1.273 | 1.273 | 44,761 |
| 2023-12-22 | 1.327 | 1.327 | 1.269 | 1.306 | 1.306 | 62,263 |
| 2023-12-21 | 1.232 | 1.306 | 1.232 | 1.306 | 1.306 | 65,157 |
| 2023-12-20 | 1.331 | 1.331 | 1.236 | 1.310 | 1.310 | 139,651 |
| 2023-12-19 | 1.286 | 1.331 | 1.281 | 1.331 | 1.331 | 107,705 |
| 2023-12-18 | 1.314 | 1.351 | 1.290 | 1.331 | 1.331 | 90,371 |
| 2023-12-15 | 1.347 | 1.384 | 1.314 | 1.351 | 1.351 | 117,129 |
| 2023-12-14 | 1.310 | 1.388 | 1.310 | 1.347 | 1.347 | 101,667 |
| 2023-12-13 | 1.314 | 1.314 | 1.277 | 1.310 | 1.310 | 34,625 |
| 2023-12-12 | 1.298 | 1.314 | 1.298 | 1.314 | 1.314 | 19,579 |
| 2023-12-11 | 1.351 | 1.351 | 1.298 | 1.343 | 1.343 | 79,714 |
| 2023-12-08 | 1.355 | 1.355 | 1.318 | 1.347 | 1.347 | 42,381 |
| 2023-12-07 | 1.323 | 1.355 | 1.314 | 1.355 | 1.355 | 122,316 |
| 2023-12-06 | 1.310 | 1.314 | 1.294 | 1.314 | 1.314 | 137,502 |
| 2023-12-05 | 1.355 | 1.372 | 1.314 | 1.355 | 1.355 | 144,536 |
| 2023-12-04 | 1.331 | 1.372 | 1.331 | 1.331 | 1.331 | 13,190 |
| 2023-12-01 | 1.368 | 1.368 | 1.331 | 1.331 | 1.331 | 176,030 |
| 2023-11-30 | 1.364 | 1.384 | 1.331 | 1.368 | 1.368 | 41,427 |
| 2023-11-29 | 1.314 | 1.372 | 1.298 | 1.364 | 1.364 | 118,806 |
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.