Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.405 | 1.405 | 1.355 | 1.392 | 1.392 | 110,595 |
| 2022-01-05 | 1.376 | 1.409 | 1.376 | 1.409 | 1.409 | 21,478 |
| 2022-01-04 | 1.339 | 1.392 | 1.339 | 1.376 | 1.376 | 122,088 |
| 2022-01-03 | 1.388 | 1.396 | 1.355 | 1.380 | 1.380 | 78,634 |
| 2021-12-30 | 1.396 | 1.396 | 1.331 | 1.388 | 1.388 | 257,838 |
| 2021-12-29 | 1.314 | 1.425 | 1.314 | 1.396 | 1.396 | 251,146 |
| 2021-12-28 | 1.380 | 1.396 | 1.306 | 1.339 | 1.339 | 478,303 |
| 2021-12-27 | 1.413 | 1.421 | 1.376 | 1.380 | 1.380 | 100,595 |
| 2021-12-23 | 1.425 | 1.429 | 1.339 | 1.429 | 1.429 | 129,899 |
| 2021-12-22 | 1.372 | 1.388 | 1.331 | 1.388 | 1.388 | 235,549 |
| 2021-12-21 | 1.392 | 1.479 | 1.380 | 1.409 | 1.409 | 130,407 |
| 2021-12-20 | 1.384 | 1.405 | 1.314 | 1.388 | 1.388 | 550,754 |
| 2021-12-17 | 1.396 | 1.413 | 1.364 | 1.413 | 1.413 | 142,362 |
| 2021-12-16 | 1.421 | 1.421 | 1.380 | 1.396 | 1.396 | 90,196 |
| 2021-12-15 | 1.503 | 1.520 | 1.413 | 1.454 | 1.454 | 195,539 |
| 2021-12-14 | 1.458 | 1.520 | 1.442 | 1.491 | 1.491 | 39,761 |
| 2021-12-13 | 1.536 | 1.540 | 1.462 | 1.536 | 1.536 | 137,521 |
| 2021-12-10 | 1.524 | 1.553 | 1.438 | 1.536 | 1.536 | 306,429 |
| 2021-12-09 | 1.507 | 1.528 | 1.421 | 1.528 | 1.528 | 193,070 |
| 2021-12-08 | 1.388 | 1.487 | 1.323 | 1.450 | 1.450 | 642,539 |
| 2021-12-07 | 1.335 | 1.392 | 1.314 | 1.388 | 1.388 | 284,362 |
| 2021-12-06 | 1.438 | 1.462 | 1.327 | 1.396 | 1.396 | 208,908 |
| 2021-12-03 | 1.376 | 1.409 | 1.323 | 1.409 | 1.409 | 215,216 |
| 2021-12-02 | 1.392 | 1.450 | 1.335 | 1.392 | 1.392 | 189,363 |
| 2021-12-01 | 1.450 | 1.450 | 1.360 | 1.401 | 1.401 | 139,839 |
| 2021-11-30 | 1.384 | 1.429 | 1.331 | 1.421 | 1.421 | 253,759 |
| 2021-11-29 | 1.388 | 1.388 | 1.290 | 1.355 | 1.355 | 727,605 |
| 2021-11-26 | 1.491 | 1.491 | 1.364 | 1.417 | 1.417 | 236,214 |
| 2021-11-25 | 1.438 | 1.499 | 1.405 | 1.491 | 1.491 | 270,167 |
| 2021-11-24 | 1.466 | 1.511 | 1.388 | 1.429 | 1.429 | 184,885 |
| 2021-11-23 | 1.511 | 1.540 | 1.409 | 1.499 | 1.499 | 394,615 |
| 2021-11-22 | 1.540 | 1.590 | 1.516 | 1.544 | 1.544 | 36,203 |
| 2021-11-19 | 1.577 | 1.635 | 1.520 | 1.561 | 1.561 | 197,272 |
| 2021-11-18 | 1.569 | 1.577 | 1.491 | 1.577 | 1.577 | 778,414 |
| 2021-11-17 | 1.602 | 1.602 | 1.511 | 1.573 | 1.573 | 172,364 |
| 2021-11-16 | 1.561 | 1.602 | 1.528 | 1.602 | 1.602 | 137,518 |
| 2021-11-15 | 1.594 | 1.594 | 1.528 | 1.590 | 1.590 | 52,585 |
| 2021-11-12 | 1.528 | 1.585 | 1.528 | 1.585 | 1.585 | 130,577 |
| 2021-11-11 | 1.561 | 1.602 | 1.528 | 1.594 | 1.594 | 111,495 |
| 2021-11-10 | 1.573 | 1.602 | 1.524 | 1.585 | 1.585 | 120,342 |
| 2021-11-09 | 1.520 | 1.602 | 1.511 | 1.594 | 1.594 | 208,305 |
| 2021-11-08 | 1.528 | 1.602 | 1.524 | 1.528 | 1.528 | 90,390 |
| 2021-11-05 | 1.561 | 1.610 | 1.528 | 1.602 | 1.602 | 84,313 |
| 2021-11-04 | 1.569 | 1.635 | 1.569 | 1.590 | 1.590 | 131,783 |
| 2021-11-03 | 1.573 | 1.635 | 1.573 | 1.610 | 1.610 | 119,458 |
| 2021-11-02 | 1.602 | 1.643 | 1.585 | 1.643 | 1.643 | 133,962 |
| 2021-11-01 | 1.520 | 1.643 | 1.454 | 1.594 | 1.594 | 712,746 |
| 2021-10-29 | 1.659 | 1.684 | 1.569 | 1.684 | 1.684 | 118,987 |
| 2021-10-28 | 1.684 | 1.684 | 1.602 | 1.684 | 1.684 | 164,203 |
| 2021-10-27 | 1.569 | 1.684 | 1.569 | 1.684 | 1.684 | 218,457 |
| 2021-10-26 | 1.684 | 1.684 | 1.577 | 1.622 | 1.622 | 139,061 |
| 2021-10-25 | 1.602 | 1.684 | 1.573 | 1.659 | 1.659 | 193,750 |
| 2021-10-22 | 1.668 | 1.684 | 1.602 | 1.668 | 1.668 | 145,768 |
← NewerPage 21 of 21 · 1,253 trading days
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.