Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.425	1.479	1.388	1.438	1.438	74,980
2023-06-09	1.413	1.475	1.413	1.470	1.470	3,769
2023-06-08	1.442	1.442	1.335	1.396	1.396	96,554
2023-06-07	1.429	1.487	1.401	1.446	1.446	121,033
2023-06-05	1.495	1.495	1.409	1.429	1.429	158,723
2023-06-02	1.516	1.544	1.450	1.516	1.516	76,720
2023-06-01	1.499	1.557	1.466	1.536	1.536	166,763
2023-05-31	1.524	1.524	1.425	1.520	1.520	93,295
2023-05-30	1.528	1.528	1.450	1.524	1.524	28,777
2023-05-29	1.495	1.717	1.446	1.528	1.528	365,345
2023-05-26	1.479	1.495	1.409	1.495	1.495	143,720
2023-05-25	1.433	1.479	1.380	1.479	1.479	241,193
2023-05-24	1.413	1.462	1.364	1.462	1.462	172,591
2023-05-23	1.462	1.475	1.425	1.429	1.429	49,151
2023-05-22	1.425	1.487	1.425	1.462	1.462	95,703
2023-05-19	1.479	1.516	1.401	1.470	1.470	157,225
2023-05-17	1.491	1.491	1.417	1.479	1.479	63,268
2023-05-16	1.425	1.475	1.409	1.438	1.438	316,950
2023-05-15	1.491	1.495	1.355	1.401	1.401	305,457
2023-05-12	1.491	1.491	1.396	1.483	1.483	280,907
2023-05-11	1.462	1.487	1.429	1.438	1.438	231,503
2023-05-10	1.429	1.487	1.421	1.487	1.487	351,586
2023-05-09	1.429	1.438	1.396	1.429	1.429	272,974
2023-05-08	1.306	1.421	1.306	1.396	1.396	364,876
2023-05-05	1.327	1.327	1.216	1.302	1.302	109,348
2023-05-04	1.331	1.355	1.232	1.286	1.286	135,377
2023-05-03	1.331	1.331	1.236	1.323	1.323	205,037
2023-05-02	1.355	1.364	1.232	1.331	1.331	176,464
2023-04-28	1.314	1.347	1.269	1.347	1.347	113,990
2023-04-27	1.339	1.421	1.232	1.347	1.347	221,966
2023-04-26	1.339	1.388	1.306	1.339	1.339	219,000
2023-04-25	1.310	1.343	1.257	1.339	1.339	170,289
2023-04-24	1.183	1.281	1.146	1.281	1.281	129,155
2023-04-21	1.117	1.191	1.105	1.142	1.142	133,952
2023-04-20	1.076	1.138	1.076	1.130	1.130	78,849
2023-04-19	1.072	1.121	1.068	1.121	1.121	99,619
2023-04-18	1.117	1.117	1.068	1.109	1.109	66,868
2023-04-17	1.130	1.130	1.068	1.117	1.117	212,861
2023-04-14	1.125	1.138	1.080	1.130	1.130	156,447
2023-04-13	1.084	1.130	1.080	1.125	1.125	57,440
2023-04-12	1.080	1.142	1.080	1.121	1.121	94,834
2023-04-11	1.158	1.158	1.068	1.113	1.113	293,191
2023-04-06	1.150	1.175	1.150	1.150	1.150	33,582
2023-04-05	1.117	1.142	1.101	1.142	1.142	398,148
2023-04-04	1.216	1.249	1.130	1.158	1.158	381,253
2023-04-03	1.249	1.249	1.166	1.191	1.191	262,980
2023-03-31	1.249	1.314	1.232	1.249	1.249	160,860
2023-03-30	1.224	1.253	1.166	1.253	1.253	422,786
2023-03-29	1.232	1.232	1.166	1.228	1.228	146,722
2023-03-28	1.261	1.261	1.187	1.232	1.232	98,802
2023-03-27	1.277	1.277	1.191	1.261	1.261	159,689
2023-03-24	1.339	1.343	1.232	1.281	1.281	170,817
2023-03-23	1.323	1.331	1.261	1.323	1.323	97,386
2023-03-22	1.339	1.339	1.290	1.331	1.331	32,025
2023-03-21	1.249	1.310	1.249	1.310	1.310	59,566
2023-03-20	1.269	1.269	1.208	1.269	1.269	52,356
2023-03-17	1.232	1.310	1.208	1.257	1.257	155,654
2023-03-16	1.314	1.314	1.249	1.306	1.306	97,812
2023-03-15	1.224	1.339	1.224	1.306	1.306	67,704
2023-03-14	1.355	1.355	1.249	1.327	1.327	141,910

← NewerPage 15 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.