Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.232	1.347	1.216	1.347	1.347	166,843
2023-03-10	1.286	1.310	1.220	1.253	1.253	85,055
2023-03-09	1.286	1.314	1.249	1.294	1.294	114,314
2023-03-08	1.314	1.335	1.216	1.314	1.314	535,976
2023-03-07	1.355	1.355	1.232	1.261	1.261	154,789
2023-03-06	1.355	1.355	1.232	1.314	1.314	288,290
2023-03-03	1.294	1.355	1.249	1.355	1.355	121,961
2023-03-02	1.318	1.355	1.257	1.314	1.314	71,618
2023-03-01	1.273	1.318	1.240	1.318	1.318	146,570
2023-02-28	1.273	1.314	1.249	1.314	1.314	80,725
2023-02-27	1.380	1.380	1.191	1.306	1.306	776,246
2023-02-24	1.360	1.396	1.290	1.376	1.376	525,366
2023-02-23	1.433	1.503	1.220	1.392	1.392	591,612
2023-02-22	1.355	1.462	1.306	1.421	1.421	657,543
2023-02-21	1.150	1.380	1.130	1.331	1.331	490,488
2023-02-20	1.113	1.183	1.084	1.183	1.183	400,783
2023-02-17	0.986	1.097	0.965	1.084	1.084	704,878
2023-02-16	0.949	1.010	0.936	1.002	1.002	239,832
2023-02-15	0.961	1.002	0.961	0.978	0.978	211,117
2023-02-14	0.961	0.994	0.928	0.982	0.982	145,008
2023-02-13	0.986	1.039	0.924	0.969	0.969	577,852
2023-02-10	1.002	1.002	0.941	0.986	0.986	93,516
2023-02-09	0.994	1.019	0.945	0.969	0.969	241,432
2023-02-08	1.019	1.023	0.953	0.994	0.994	258,887
2023-02-07	0.916	1.043	0.916	0.969	0.969	830,134
2023-02-06	0.867	0.871	0.821	0.871	0.871	132,995
2023-02-03	0.846	0.871	0.846	0.863	0.863	85,186
2023-02-02	0.887	0.887	0.826	0.871	0.871	445,705
2023-02-01	0.854	0.879	0.748	0.879	0.879	584,669
2023-01-31	0.920	1.068	0.821	0.834	0.834	1,206,809
2023-01-30	0.769	0.777	0.748	0.769	0.769	338,586
2023-01-27	0.784	0.797	0.775	0.795	0.795	175,725
2023-01-26	0.792	0.821	0.785	0.787	0.787	145,877
2023-01-25	0.813	0.813	0.789	0.797	0.797	155,589
2023-01-24	0.838	0.854	0.805	0.821	0.821	354,241
2023-01-23	0.830	0.846	0.807	0.821	0.821	203,286
2023-01-20	0.842	0.858	0.821	0.830	0.830	365,659
2023-01-19	0.821	0.842	0.802	0.842	0.842	112,481
2023-01-18	0.821	0.850	0.821	0.821	0.821	117,439
2023-01-17	0.826	0.854	0.798	0.846	0.846	182,974
2023-01-16	0.813	0.830	0.780	0.830	0.830	306,627
2023-01-13	0.830	0.830	0.813	0.821	0.821	130,429
2023-01-12	0.813	0.854	0.812	0.830	0.830	370,489
2023-01-11	0.807	0.846	0.794	0.812	0.812	289,562
2023-01-10	0.846	0.850	0.800	0.807	0.807	441,386
2023-01-09	0.838	0.887	0.838	0.846	0.846	230,008
2023-01-05	0.830	0.854	0.826	0.838	0.838	56,680
2023-01-04	0.821	0.830	0.813	0.830	0.830	343,086
2023-01-03	0.867	0.867	0.821	0.821	0.821	381,002
2023-01-02	0.891	0.912	0.842	0.854	0.854	220,168
2022-12-30	0.846	0.863	0.834	0.863	0.863	179,733
2022-12-29	0.834	0.863	0.834	0.850	0.850	136,558
2022-12-28	0.838	0.871	0.826	0.834	0.834	221,790
2022-12-27	0.871	0.871	0.850	0.871	0.871	58,151
2022-12-23	0.854	0.871	0.842	0.871	0.871	119,323
2022-12-22	0.887	0.887	0.854	0.854	0.854	95,469
2022-12-21	0.854	0.879	0.854	0.879	0.879	81,206
2022-12-20	0.887	0.891	0.858	0.858	0.858	85,317
2022-12-19	0.858	0.883	0.858	0.858	0.858	9,928
2022-12-16	0.863	0.879	0.854	0.879	0.879	71,922

← NewerPage 16 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.