Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.863	0.887	0.854	0.883	0.883	139,952
2022-12-14	0.904	0.904	0.863	0.887	0.887	150,907
2022-12-13	0.842	0.916	0.842	0.904	0.904	66,455
2022-12-12	0.904	0.916	0.846	0.883	0.883	295,391
2022-12-09	0.887	0.895	0.879	0.895	0.895	95,258
2022-12-08	0.883	0.904	0.871	0.895	0.895	132,022
2022-12-07	0.887	0.904	0.883	0.895	0.895	69,596
2022-12-06	0.895	0.916	0.875	0.904	0.904	190,544
2022-12-05	0.863	0.928	0.863	0.895	0.895	107,033
2022-12-02	0.908	0.936	0.895	0.936	0.936	60,880
2022-12-01	0.895	0.936	0.895	0.920	0.920	60,441
2022-11-30	0.904	0.936	0.895	0.908	0.908	168,585
2022-11-29	0.895	0.953	0.895	0.953	0.953	172,687
2022-11-28	0.957	0.961	0.895	0.916	0.916	121,145
2022-11-25	0.916	0.945	0.912	0.928	0.928	71,926
2022-11-24	0.904	0.936	0.887	0.936	0.936	196,829
2022-11-23	0.900	0.908	0.879	0.904	0.904	118,089
2022-11-22	0.895	0.965	0.895	0.916	0.916	52,730
2022-11-21	0.887	0.912	0.887	0.904	0.904	89,899
2022-11-18	0.904	0.936	0.895	0.936	0.936	153,119
2022-11-17	0.965	0.969	0.908	0.936	0.936	99,186
2022-11-16	0.912	0.982	0.908	0.969	0.969	197,236
2022-11-15	0.916	0.961	0.883	0.912	0.912	199,171
2022-11-14	0.973	0.973	0.883	0.953	0.953	88,878
2022-11-11	0.941	0.982	0.871	0.973	0.973	223,295
2022-11-10	0.879	0.945	0.846	0.945	0.945	209,674
2022-11-09	0.932	0.949	0.879	0.916	0.916	230,425
2022-11-08	0.904	0.965	0.895	0.965	0.965	84,480
2022-11-07	0.965	0.965	0.928	0.953	0.953	38,442
2022-11-04	0.932	0.969	0.900	0.969	0.969	155,311
2022-11-03	0.879	0.912	0.863	0.887	0.887	68,304
2022-11-02	0.920	0.936	0.883	0.904	0.904	156,517
2022-11-01	0.965	0.965	0.879	0.904	0.904	27,322
2022-10-31	0.904	0.978	0.834	0.900	0.900	211,551
2022-10-28	0.887	0.920	0.850	0.908	0.908	242,820
2022-10-27	0.879	0.887	0.826	0.887	0.887	146,694
2022-10-26	0.875	0.916	0.863	0.887	0.887	138,196
2022-10-25	0.895	0.895	0.834	0.867	0.867	55,316
2022-10-24	0.875	0.916	0.830	0.904	0.904	238,864
2022-10-21	0.798	0.875	0.798	0.875	0.875	76,375
2022-10-20	0.830	0.854	0.818	0.850	0.850	77,291
2022-10-19	0.830	0.879	0.830	0.830	0.830	71,887
2022-10-18	0.815	0.854	0.780	0.854	0.854	583,006
2022-10-17	0.846	0.863	0.808	0.850	0.850	300,405
2022-10-14	0.813	0.863	0.798	0.854	0.854	132,500
2022-10-13	0.810	0.846	0.794	0.810	0.810	225,826
2022-10-12	0.826	0.850	0.789	0.789	0.789	244,144
2022-10-11	0.842	0.842	0.790	0.813	0.813	112,056
2022-10-10	0.863	0.871	0.842	0.842	0.842	93,399
2022-10-07	0.846	0.887	0.780	0.871	0.871	335,474
2022-10-06	0.790	0.867	0.790	0.830	0.830	154,441
2022-10-05	0.821	0.887	0.821	0.867	0.867	110,227
2022-10-04	0.871	0.875	0.790	0.821	0.821	155,103
2022-10-03	0.887	0.895	0.850	0.871	0.871	51,398
2022-09-30	0.879	0.887	0.838	0.887	0.887	85,191
2022-09-29	0.904	0.932	0.807	0.838	0.838	227,793
2022-09-28	0.842	0.920	0.842	0.883	0.883	94,228
2022-09-27	0.879	0.932	0.879	0.883	0.883	80,603
2022-09-26	0.790	0.945	0.777	0.879	0.879	609,303
2022-09-23	0.945	0.945	0.838	0.863	0.863	453,521

← NewerPage 17 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.