Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.850	0.970	0.650	0.668	0.668	43,714,680
2026-07-23	0.544	0.746	0.530	0.712	0.712	17,904,263
2026-07-22	0.498	0.548	0.497	0.544	0.544	2,610,164
2026-07-21	0.508	0.518	0.480	0.506	0.506	3,251,755
2026-07-20	0.506	0.536	0.490	0.506	0.506	1,601,331
2026-07-17	0.526	0.532	0.490	0.495	0.495	2,045,768
2026-07-16	0.542	0.548	0.510	0.532	0.532	905,485
2026-07-15	0.560	0.560	0.528	0.542	0.542	1,312,547
2026-07-14	0.570	0.584	0.538	0.566	0.566	1,869,796
2026-07-13	0.572	0.600	0.550	0.580	0.580	1,970,020
2026-07-10	0.526	0.578	0.524	0.572	0.572	3,428,928
2026-07-09	0.506	0.536	0.490	0.524	0.524	1,326,542
2026-07-08	0.520	0.520	0.488	0.506	0.506	2,007,106
2026-07-07	0.536	0.540	0.490	0.520	0.520	6,665,115
2026-07-06	0.570	0.596	0.491	0.536	0.536	6,844,510
2026-07-03	0.490	0.580	0.475	0.554	0.554	8,570,257
2026-07-02	0.500	0.500	0.464	0.474	0.474	5,781,124
2026-07-01	0.530	0.544	0.485	0.510	0.510	12,498,744
2026-06-30	0.570	0.590	0.500	0.530	0.530	16,607,860
2026-06-29	0.616	0.628	0.550	0.570	0.570	8,324,576
2026-06-26	0.644	0.650	0.606	0.630	0.630	3,355,843
2026-06-25	0.630	0.660	0.540	0.640	0.640	12,902,000
2026-06-24	0.620	0.670	0.606	0.620	0.620	3,541,086
2026-06-23	0.656	0.656	0.594	0.620	0.620	5,856,353
2026-06-22	0.686	0.716	0.640	0.662	0.662	6,531,785
2026-06-18	0.712	0.720	0.684	0.700	0.700	40,288,052
2026-06-17	0.682	0.752	0.660	0.706	0.706	12,784,644
2026-06-16	0.726	0.736	0.692	0.712	0.712	3,674,246
2026-06-15	0.740	0.766	0.694	0.726	0.726	6,108,454
2026-06-12	0.756	0.870	0.690	0.718	0.718	33,177,758
2026-06-11	0.662	0.768	0.662	0.750	0.750	15,561,035
2026-06-10	0.786	0.786	0.580	0.656	0.656	43,113,930
2026-06-09	0.870	0.920	0.754	0.784	0.784	16,902,731
2026-06-08	0.850	0.968	0.764	0.870	0.870	13,746,601
2026-06-05	0.876	0.960	0.760	0.888	0.888	15,643,601
2026-06-04	0.950	1.000	0.586	0.866	0.866	70,306,566
2026-06-03	1.080	1.130	0.970	1.020	1.020	17,668,680
2026-06-02	0.850	1.165	0.796	1.080	1.080	48,627,876
2026-06-01	1.000	1.090	0.808	0.848	0.848	69,314,112
2026-05-29	1.130	1.170	0.938	1.000	1.000	35,194,478
2026-05-28	1.270	1.330	1.110	1.190	1.190	40,816,054
2026-05-27	1.145	1.365	1.065	1.205	1.205	67,351,304
2026-05-26	0.720	1.510	0.710	1.045	1.045	131,842,377
2026-05-25	0.442	1.025	0.442	0.880	0.880	170,408,169
2026-05-22	0.387	0.442	0.380	0.423	0.423	20,805,902
2026-05-21	0.375	0.400	0.360	0.386	0.386	12,111,391
2026-05-20	0.400	0.400	0.360	0.378	0.378	16,286,176
2026-05-19	0.424	0.424	0.369	0.400	0.400	16,536,968
2026-05-18	0.435	0.455	0.390	0.424	0.424	15,391,988
2026-05-15	0.433	0.470	0.372	0.435	0.435	32,170,431
2026-05-13	0.398	0.450	0.379	0.430	0.430	22,728,339
2026-05-12	0.481	0.498	0.380	0.380	0.380	35,323,827
2026-05-11	0.500	0.600	0.434	0.470	0.470	70,460,439
2026-05-08	0.460	0.548	0.394	0.500	0.500	117,754,514
2026-05-07	0.411	0.470	0.316	0.428	0.428	73,025,133
2026-05-06	0.420	0.510	0.362	0.406	0.406	142,576,879
2026-05-05	0.359	0.447	0.280	0.385	0.385	153,970,064
2026-05-04	0.161	0.417	0.161	0.343	0.343	227,558,795
2026-04-30	0.086	0.086	0.077	0.080	0.080	2,508,613
2026-04-29	0.080	0.086	0.077	0.083	0.083	3,662,034

← NewerPage 2 of 21 · 1,254 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.