Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1.409 | 1.429 | 1.380 | 1.429 | 1.429 | 85,949 |
| 2023-09-04 | 1.380 | 1.413 | 1.360 | 1.405 | 1.405 | 93,384 |
| 2023-09-01 | 1.433 | 1.433 | 1.364 | 1.388 | 1.388 | 81,196 |
| 2023-08-31 | 1.413 | 1.433 | 1.372 | 1.392 | 1.392 | 164,748 |
| 2023-08-30 | 1.396 | 1.438 | 1.396 | 1.438 | 1.438 | 176,965 |
| 2023-08-29 | 1.429 | 1.429 | 1.372 | 1.396 | 1.396 | 134,313 |
| 2023-08-28 | 1.462 | 1.462 | 1.396 | 1.429 | 1.429 | 91,824 |
| 2023-08-25 | 1.396 | 1.462 | 1.388 | 1.462 | 1.462 | 95,762 |
| 2023-08-24 | 1.396 | 1.396 | 1.368 | 1.392 | 1.392 | 30,950 |
| 2023-08-23 | 1.450 | 1.450 | 1.384 | 1.409 | 1.409 | 72,319 |
| 2023-08-22 | 1.405 | 1.454 | 1.401 | 1.454 | 1.454 | 98,567 |
| 2023-08-21 | 1.396 | 1.409 | 1.396 | 1.405 | 1.405 | 8,292 |
| 2023-08-18 | 1.388 | 1.405 | 1.368 | 1.396 | 1.396 | 51,744 |
| 2023-08-17 | 1.368 | 1.396 | 1.360 | 1.388 | 1.388 | 31,444 |
| 2023-08-16 | 1.470 | 1.470 | 1.364 | 1.396 | 1.396 | 154,499 |
| 2023-08-15 | 1.470 | 1.507 | 1.442 | 1.475 | 1.475 | 111,524 |
| 2023-08-14 | 1.401 | 1.454 | 1.331 | 1.454 | 1.454 | 87,259 |
| 2023-08-11 | 1.384 | 1.454 | 1.380 | 1.450 | 1.450 | 34,439 |
| 2023-08-10 | 1.401 | 1.433 | 1.388 | 1.429 | 1.429 | 40,329 |
| 2023-08-09 | 1.425 | 1.433 | 1.405 | 1.433 | 1.433 | 30,113 |
| 2023-08-08 | 1.479 | 1.479 | 1.421 | 1.450 | 1.450 | 48,535 |
| 2023-08-07 | 1.429 | 1.458 | 1.396 | 1.458 | 1.458 | 35,884 |
| 2023-08-04 | 1.433 | 1.462 | 1.409 | 1.433 | 1.433 | 57,473 |
| 2023-08-03 | 1.405 | 1.450 | 1.364 | 1.433 | 1.433 | 76,643 |
| 2023-08-02 | 1.384 | 1.384 | 1.253 | 1.380 | 1.380 | 376,697 |
| 2023-08-01 | 1.425 | 1.425 | 1.314 | 1.384 | 1.384 | 693,881 |
| 2023-07-31 | 1.454 | 1.507 | 1.396 | 1.425 | 1.425 | 187,293 |
| 2023-07-28 | 1.479 | 1.536 | 1.392 | 1.470 | 1.470 | 397,567 |
| 2023-07-27 | 1.536 | 1.536 | 1.450 | 1.454 | 1.454 | 635,578 |
| 2023-07-26 | 1.520 | 1.536 | 1.487 | 1.536 | 1.536 | 78,960 |
| 2023-07-25 | 1.495 | 1.532 | 1.491 | 1.524 | 1.524 | 26,339 |
| 2023-07-24 | 1.479 | 1.561 | 1.479 | 1.548 | 1.548 | 147,537 |
| 2023-07-21 | 1.590 | 1.602 | 1.487 | 1.516 | 1.516 | 307,597 |
| 2023-07-20 | 1.561 | 1.639 | 1.544 | 1.631 | 1.631 | 204,793 |
| 2023-07-19 | 1.631 | 1.631 | 1.544 | 1.598 | 1.598 | 110,898 |
| 2023-07-18 | 1.631 | 1.631 | 1.544 | 1.602 | 1.602 | 98,970 |
| 2023-07-17 | 1.602 | 1.631 | 1.540 | 1.606 | 1.606 | 26,797 |
| 2023-07-14 | 1.643 | 1.659 | 1.569 | 1.577 | 1.577 | 260,165 |
| 2023-07-13 | 1.536 | 1.626 | 1.487 | 1.594 | 1.594 | 375,973 |
| 2023-07-12 | 1.536 | 1.544 | 1.487 | 1.544 | 1.544 | 266,936 |
| 2023-07-11 | 1.553 | 1.553 | 1.495 | 1.536 | 1.536 | 45,815 |
| 2023-07-10 | 1.557 | 1.557 | 1.499 | 1.536 | 1.536 | 50,239 |
| 2023-07-07 | 1.524 | 1.536 | 1.487 | 1.528 | 1.528 | 68,296 |
| 2023-07-06 | 1.479 | 1.577 | 1.479 | 1.516 | 1.516 | 335,257 |
| 2023-07-05 | 1.384 | 1.561 | 1.331 | 1.479 | 1.479 | 977,805 |
| 2023-07-04 | 1.376 | 1.376 | 1.290 | 1.364 | 1.364 | 377,637 |
| 2023-07-03 | 1.355 | 1.388 | 1.327 | 1.364 | 1.364 | 22,517 |
| 2023-06-30 | 1.355 | 1.355 | 1.323 | 1.351 | 1.351 | 57,068 |
| 2023-06-29 | 1.372 | 1.372 | 1.323 | 1.355 | 1.355 | 65,703 |
| 2023-06-28 | 1.355 | 1.376 | 1.339 | 1.372 | 1.372 | 84,769 |
| 2023-06-27 | 1.384 | 1.384 | 1.331 | 1.380 | 1.380 | 34,558 |
| 2023-06-26 | 1.409 | 1.409 | 1.331 | 1.384 | 1.384 | 130,224 |
| 2023-06-22 | 1.380 | 1.438 | 1.335 | 1.438 | 1.438 | 73,958 |
| 2023-06-21 | 1.396 | 1.433 | 1.306 | 1.380 | 1.380 | 292,482 |
| 2023-06-20 | 1.323 | 1.384 | 1.314 | 1.380 | 1.380 | 64,732 |
| 2023-06-19 | 1.438 | 1.438 | 1.339 | 1.396 | 1.396 | 232,758 |
| 2023-06-16 | 1.446 | 1.475 | 1.388 | 1.405 | 1.405 | 126,794 |
| 2023-06-15 | 1.433 | 1.503 | 1.388 | 1.475 | 1.475 | 230,804 |
| 2023-06-14 | 1.396 | 1.442 | 1.396 | 1.433 | 1.433 | 157,634 |
| 2023-06-13 | 1.425 | 1.462 | 1.388 | 1.446 | 1.446 | 157,874 |
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.