Obducat B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.323	1.364	1.306	1.364	1.364	43,558
2023-11-27	1.318	1.384	1.314	1.355	1.355	139,929
2023-11-24	1.318	1.392	1.314	1.380	1.380	135,118
2023-11-23	1.384	1.384	1.314	1.343	1.343	57,083
2023-11-22	1.355	1.429	1.327	1.380	1.380	61,347
2023-11-21	1.339	1.351	1.323	1.351	1.351	38,896
2023-11-20	1.425	1.425	1.339	1.376	1.376	60,386
2023-11-17	1.396	1.396	1.318	1.384	1.384	157,673
2023-11-16	1.339	1.388	1.249	1.388	1.388	248,148
2023-11-15	1.314	1.331	1.306	1.331	1.331	33,415
2023-11-14	1.347	1.347	1.290	1.314	1.314	50,385
2023-11-13	1.343	1.380	1.286	1.347	1.347	124,769
2023-11-10	1.323	1.351	1.306	1.343	1.343	16,850
2023-11-09	1.372	1.380	1.314	1.351	1.351	49,718
2023-11-08	1.384	1.388	1.306	1.372	1.372	88,843
2023-11-07	1.343	1.388	1.318	1.384	1.384	63,123
2023-11-06	1.429	1.429	1.343	1.343	1.343	271,936
2023-11-03	1.355	1.433	1.331	1.396	1.396	516,672
2023-11-02	1.323	1.323	1.232	1.310	1.310	205,924
2023-11-01	1.281	1.294	1.245	1.294	1.294	18,773
2023-10-31	1.302	1.302	1.261	1.294	1.294	63,186
2023-10-30	1.323	1.323	1.232	1.277	1.277	175,365
2023-10-27	1.314	1.339	1.314	1.331	1.331	8,668
2023-10-26	1.310	1.314	1.249	1.294	1.294	46,213
2023-10-25	1.314	1.314	1.273	1.310	1.310	35,345
2023-10-24	1.298	1.298	1.253	1.290	1.290	46,379
2023-10-23	1.257	1.298	1.245	1.294	1.294	96,238
2023-10-20	1.331	1.339	1.265	1.331	1.331	53,196
2023-10-19	1.368	1.368	1.310	1.339	1.339	11,881
2023-10-18	1.388	1.388	1.318	1.355	1.355	85,244
2023-10-17	1.302	1.388	1.302	1.388	1.388	46,843
2023-10-16	1.347	1.351	1.232	1.302	1.302	121,766
2023-10-13	1.364	1.380	1.331	1.351	1.351	60,766
2023-10-12	1.335	1.380	1.335	1.364	1.364	26,178
2023-10-11	1.314	1.364	1.314	1.364	1.364	43,871
2023-10-10	1.310	1.339	1.310	1.335	1.335	10,024
2023-10-09	1.331	1.364	1.302	1.318	1.318	25,269
2023-10-06	1.372	1.372	1.245	1.335	1.335	192,298
2023-10-05	1.355	1.355	1.273	1.355	1.355	117,415
2023-10-04	1.355	1.368	1.306	1.355	1.355	32,883
2023-10-03	1.380	1.380	1.318	1.351	1.351	46,585
2023-10-02	1.318	1.384	1.318	1.384	1.384	88,210
2023-09-29	1.364	1.364	1.318	1.351	1.351	70,159
2023-09-28	1.355	1.388	1.347	1.364	1.364	19,926
2023-09-27	1.396	1.396	1.327	1.384	1.384	44,105
2023-09-26	1.380	1.380	1.314	1.380	1.380	108,270
2023-09-25	1.392	1.396	1.347	1.380	1.380	94,820
2023-09-22	1.380	1.405	1.364	1.392	1.392	18,346
2023-09-21	1.372	1.413	1.372	1.409	1.409	19,764
2023-09-20	1.355	1.405	1.355	1.405	1.405	38,890
2023-09-19	1.380	1.392	1.355	1.376	1.376	155,853
2023-09-18	1.405	1.405	1.355	1.392	1.392	34,206
2023-09-15	1.417	1.417	1.360	1.392	1.392	51,353
2023-09-14	1.396	1.417	1.396	1.417	1.417	232,194
2023-09-13	1.380	1.392	1.355	1.388	1.388	69,106
2023-09-12	1.388	1.401	1.339	1.401	1.401	204,611
2023-09-11	1.388	1.409	1.364	1.380	1.380	90,054
2023-09-08	1.409	1.425	1.360	1.388	1.388	72,252
2023-09-07	1.396	1.409	1.388	1.409	1.409	6,452
2023-09-06	1.396	1.429	1.392	1.429	1.429	8,394

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.