Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 0.945 | 0.945 | 0.838 | 0.863 | 0.863 | 453,521 |
| 2022-09-22 | 0.945 | 0.990 | 0.941 | 0.941 | 0.941 | 196,161 |
| 2022-09-21 | 0.916 | 0.982 | 0.916 | 0.945 | 0.945 | 148,181 |
| 2022-09-20 | 0.957 | 0.965 | 0.904 | 0.916 | 0.916 | 213,387 |
| 2022-09-19 | 1.027 | 1.027 | 0.924 | 0.986 | 0.986 | 336,819 |
| 2022-09-16 | 1.043 | 1.101 | 1.019 | 1.027 | 1.027 | 117,246 |
| 2022-09-15 | 1.101 | 1.117 | 1.043 | 1.043 | 1.043 | 106,503 |
| 2022-09-14 | 1.125 | 1.134 | 1.072 | 1.101 | 1.101 | 80,848 |
| 2022-09-13 | 1.035 | 1.138 | 1.027 | 1.138 | 1.138 | 501,291 |
| 2022-09-12 | 1.097 | 1.097 | 1.051 | 1.051 | 1.051 | 80,802 |
| 2022-09-09 | 1.113 | 1.113 | 1.068 | 1.097 | 1.097 | 119,408 |
| 2022-09-08 | 1.150 | 1.183 | 1.084 | 1.084 | 1.084 | 81,312 |
| 2022-09-07 | 1.125 | 1.146 | 1.113 | 1.146 | 1.146 | 27,071 |
| 2022-09-06 | 1.109 | 1.142 | 1.097 | 1.117 | 1.117 | 20,681 |
| 2022-09-05 | 1.060 | 1.121 | 1.060 | 1.121 | 1.121 | 34,754 |
| 2022-09-02 | 1.199 | 1.199 | 1.093 | 1.130 | 1.130 | 174,829 |
| 2022-09-01 | 1.134 | 1.269 | 1.134 | 1.179 | 1.179 | 323,104 |
| 2022-08-31 | 1.109 | 1.138 | 1.093 | 1.138 | 1.138 | 68,554 |
| 2022-08-30 | 1.146 | 1.146 | 1.068 | 1.093 | 1.093 | 84,287 |
| 2022-08-29 | 1.125 | 1.150 | 1.117 | 1.146 | 1.146 | 147,106 |
| 2022-08-26 | 1.142 | 1.142 | 1.084 | 1.117 | 1.117 | 145,311 |
| 2022-08-25 | 1.171 | 1.175 | 1.088 | 1.154 | 1.154 | 81,973 |
| 2022-08-24 | 1.179 | 1.179 | 1.130 | 1.130 | 1.130 | 94,835 |
| 2022-08-23 | 1.109 | 1.179 | 1.109 | 1.179 | 1.179 | 153,702 |
| 2022-08-22 | 1.138 | 1.183 | 1.088 | 1.130 | 1.130 | 137,038 |
| 2022-08-19 | 1.068 | 1.150 | 1.068 | 1.117 | 1.117 | 318,365 |
| 2022-08-18 | 1.076 | 1.183 | 1.056 | 1.142 | 1.142 | 173,806 |
| 2022-08-17 | 1.084 | 1.138 | 1.035 | 1.076 | 1.076 | 61,801 |
| 2022-08-16 | 1.068 | 1.101 | 1.047 | 1.084 | 1.084 | 119,315 |
| 2022-08-15 | 1.109 | 1.109 | 1.035 | 1.035 | 1.035 | 164,823 |
| 2022-08-12 | 1.146 | 1.146 | 1.072 | 1.101 | 1.101 | 144,225 |
| 2022-08-11 | 1.093 | 1.154 | 1.093 | 1.154 | 1.154 | 31,875 |
| 2022-08-10 | 1.113 | 1.158 | 1.093 | 1.121 | 1.121 | 80,742 |
| 2022-08-09 | 1.117 | 1.179 | 1.113 | 1.150 | 1.150 | 87,796 |
| 2022-08-08 | 1.183 | 1.212 | 1.130 | 1.150 | 1.150 | 231,907 |
| 2022-08-05 | 1.158 | 1.228 | 1.150 | 1.183 | 1.183 | 30,597 |
| 2022-08-04 | 1.286 | 1.286 | 1.158 | 1.158 | 1.158 | 85,059 |
| 2022-08-03 | 1.179 | 1.191 | 1.166 | 1.191 | 1.191 | 41,528 |
| 2022-08-02 | 1.269 | 1.269 | 1.166 | 1.187 | 1.187 | 64,044 |
| 2022-08-01 | 1.249 | 1.290 | 1.187 | 1.228 | 1.228 | 163,255 |
| 2022-07-29 | 1.199 | 1.273 | 1.199 | 1.249 | 1.249 | 87,409 |
| 2022-07-28 | 1.203 | 1.253 | 1.195 | 1.199 | 1.199 | 61,402 |
| 2022-07-27 | 1.224 | 1.232 | 1.203 | 1.232 | 1.232 | 78,673 |
| 2022-07-26 | 1.199 | 1.277 | 1.199 | 1.232 | 1.232 | 71,619 |
| 2022-07-25 | 1.277 | 1.310 | 1.208 | 1.253 | 1.253 | 199,424 |
| 2022-07-22 | 1.388 | 1.388 | 1.195 | 1.257 | 1.257 | 264,607 |
| 2022-07-21 | 1.355 | 1.388 | 1.286 | 1.380 | 1.380 | 286,912 |
| 2022-07-20 | 1.396 | 1.421 | 1.331 | 1.368 | 1.368 | 327,517 |
| 2022-07-19 | 1.323 | 1.491 | 1.290 | 1.355 | 1.355 | 878,547 |
| 2022-07-18 | 1.187 | 1.245 | 1.113 | 1.228 | 1.228 | 202,017 |
| 2022-07-15 | 1.150 | 1.232 | 1.150 | 1.175 | 1.175 | 364,008 |
| 2022-07-14 | 1.134 | 1.183 | 1.134 | 1.158 | 1.158 | 356,828 |
| 2022-07-13 | 1.142 | 1.158 | 1.039 | 1.113 | 1.113 | 218,153 |
| 2022-07-12 | 1.113 | 1.208 | 1.076 | 1.093 | 1.093 | 208,901 |
| 2022-07-11 | 1.068 | 1.088 | 1.023 | 1.043 | 1.043 | 60,387 |
| 2022-07-08 | 1.056 | 1.150 | 0.990 | 1.047 | 1.047 | 171,774 |
| 2022-07-07 | 1.056 | 1.056 | 0.982 | 1.039 | 1.039 | 63,760 |
| 2022-07-06 | 0.965 | 1.060 | 0.957 | 1.027 | 1.027 | 137,548 |
| 2022-07-05 | 0.932 | 0.994 | 0.932 | 0.969 | 0.969 | 281,612 |
| 2022-07-04 | 1.060 | 1.060 | 0.945 | 0.969 | 0.969 | 122,051 |
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.