Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.277 | 1.277 | 1.191 | 1.265 | 1.265 | 107,247 |
| 2022-03-31 | 1.306 | 1.314 | 1.224 | 1.249 | 1.249 | 563,380 |
| 2022-03-30 | 1.351 | 1.351 | 1.257 | 1.290 | 1.290 | 206,939 |
| 2022-03-29 | 1.306 | 1.306 | 1.232 | 1.290 | 1.290 | 175,038 |
| 2022-03-28 | 1.277 | 1.306 | 1.232 | 1.273 | 1.273 | 250,703 |
| 2022-03-25 | 1.158 | 1.166 | 1.109 | 1.158 | 1.158 | 115,465 |
| 2022-03-24 | 1.224 | 1.236 | 1.142 | 1.150 | 1.150 | 140,329 |
| 2022-03-23 | 1.076 | 1.302 | 1.056 | 1.224 | 1.224 | 936,685 |
| 2022-03-22 | 1.166 | 1.166 | 1.051 | 1.076 | 1.076 | 789,013 |
| 2022-03-21 | 1.314 | 1.314 | 1.138 | 1.150 | 1.150 | 686,389 |
| 2022-03-18 | 1.355 | 1.355 | 1.281 | 1.314 | 1.314 | 92,562 |
| 2022-03-17 | 1.302 | 1.355 | 1.249 | 1.355 | 1.355 | 353,130 |
| 2022-03-16 | 1.236 | 1.298 | 1.224 | 1.298 | 1.298 | 114,983 |
| 2022-03-15 | 1.191 | 1.273 | 1.191 | 1.224 | 1.224 | 534,203 |
| 2022-03-14 | 1.314 | 1.314 | 1.166 | 1.166 | 1.166 | 1,069,181 |
| 2022-03-11 | 1.339 | 1.351 | 1.290 | 1.314 | 1.314 | 417,407 |
| 2022-03-10 | 1.388 | 1.421 | 1.318 | 1.401 | 1.401 | 270,700 |
| 2022-03-09 | 1.429 | 1.429 | 1.355 | 1.392 | 1.392 | 186,916 |
| 2022-03-08 | 1.364 | 1.438 | 1.360 | 1.409 | 1.409 | 544,303 |
| 2022-03-07 | 1.380 | 1.396 | 1.253 | 1.388 | 1.388 | 792,249 |
| 2022-03-04 | 1.421 | 1.479 | 1.396 | 1.475 | 1.475 | 281,128 |
| 2022-03-03 | 1.446 | 1.618 | 1.446 | 1.446 | 1.446 | 542,533 |
| 2022-03-02 | 1.520 | 1.520 | 1.433 | 1.520 | 1.520 | 225,530 |
| 2022-03-01 | 1.602 | 1.602 | 1.487 | 1.524 | 1.524 | 63,672 |
| 2022-02-28 | 1.335 | 1.635 | 1.335 | 1.536 | 1.536 | 455,404 |
| 2022-02-25 | 1.487 | 1.544 | 1.323 | 1.347 | 1.347 | 1,193,543 |
| 2022-02-24 | 1.479 | 1.643 | 1.396 | 1.544 | 1.544 | 522,598 |
| 2022-02-23 | 1.561 | 1.635 | 1.520 | 1.635 | 1.635 | 290,164 |
| 2022-02-22 | 1.581 | 1.639 | 1.479 | 1.635 | 1.635 | 311,607 |
| 2022-02-21 | 1.758 | 1.758 | 1.635 | 1.659 | 1.659 | 33,736 |
| 2022-02-18 | 1.766 | 1.783 | 1.606 | 1.709 | 1.709 | 202,857 |
| 2022-02-17 | 1.684 | 1.799 | 1.602 | 1.766 | 1.766 | 243,019 |
| 2022-02-16 | 1.709 | 1.717 | 1.594 | 1.709 | 1.709 | 159,364 |
| 2022-02-15 | 1.668 | 1.668 | 1.577 | 1.631 | 1.631 | 231,357 |
| 2022-02-14 | 1.684 | 1.807 | 1.561 | 1.684 | 1.684 | 959,216 |
| 2022-02-11 | 1.626 | 1.725 | 1.581 | 1.700 | 1.700 | 237,694 |
| 2022-02-10 | 1.610 | 1.643 | 1.553 | 1.643 | 1.643 | 184,065 |
| 2022-02-09 | 1.676 | 1.717 | 1.561 | 1.643 | 1.643 | 505,487 |
| 2022-02-08 | 1.602 | 1.676 | 1.573 | 1.676 | 1.676 | 223,754 |
| 2022-02-07 | 1.725 | 1.725 | 1.643 | 1.684 | 1.684 | 157,639 |
| 2022-02-04 | 1.700 | 1.766 | 1.643 | 1.766 | 1.766 | 281,093 |
| 2022-02-03 | 1.553 | 1.766 | 1.553 | 1.684 | 1.684 | 712,368 |
| 2022-02-02 | 1.598 | 1.631 | 1.528 | 1.590 | 1.590 | 487,010 |
| 2022-02-01 | 1.684 | 1.783 | 1.577 | 1.598 | 1.598 | 562,016 |
| 2022-01-31 | 1.676 | 1.692 | 1.561 | 1.643 | 1.643 | 388,489 |
| 2022-01-28 | 1.709 | 1.709 | 1.577 | 1.692 | 1.692 | 296,505 |
| 2022-01-27 | 1.766 | 1.791 | 1.643 | 1.725 | 1.725 | 605,676 |
| 2022-01-26 | 1.639 | 1.791 | 1.639 | 1.791 | 1.791 | 1,204,046 |
| 2022-01-25 | 1.487 | 1.639 | 1.479 | 1.520 | 1.520 | 216,302 |
| 2022-01-24 | 1.438 | 1.643 | 1.425 | 1.487 | 1.487 | 999,995 |
| 2022-01-21 | 1.343 | 1.364 | 1.318 | 1.347 | 1.347 | 133,688 |
| 2022-01-20 | 1.335 | 1.372 | 1.306 | 1.347 | 1.347 | 368,933 |
| 2022-01-19 | 1.335 | 1.384 | 1.335 | 1.372 | 1.372 | 109,732 |
| 2022-01-18 | 1.339 | 1.372 | 1.323 | 1.372 | 1.372 | 113,200 |
| 2022-01-17 | 1.376 | 1.384 | 1.323 | 1.368 | 1.368 | 243,797 |
| 2022-01-14 | 1.331 | 1.376 | 1.323 | 1.376 | 1.376 | 423,416 |
| 2022-01-13 | 1.355 | 1.438 | 1.347 | 1.347 | 1.347 | 206,370 |
| 2022-01-12 | 1.372 | 1.396 | 1.306 | 1.372 | 1.372 | 435,277 |
| 2022-01-11 | 1.372 | 1.384 | 1.335 | 1.372 | 1.372 | 207,272 |
| 2022-01-10 | 1.343 | 1.392 | 1.323 | 1.388 | 1.388 | 153,983 |
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.