Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.238	0.279	0.238	0.256	0.256	343,571
2025-08-06	0.191	0.279	0.174	0.261	0.261	2,034,608
2025-08-05	0.361	0.361	0.176	0.195	0.195	4,072,039
2025-08-04	0.366	0.366	0.325	0.357	0.357	515,489
2025-08-01	0.341	0.366	0.329	0.365	0.365	460,371
2025-07-31	0.365	0.426	0.356	0.356	0.356	237,546
2025-07-30	0.343	0.432	0.343	0.348	0.348	1,006,391
2025-07-28	0.378	0.380	0.279	0.301	0.301	1,525,181
2025-07-25	0.417	0.417	0.347	0.378	0.378	2,410,539
2025-07-24	0.440	0.460	0.419	0.452	0.452	1,078,587
2025-07-23	0.493	0.493	0.412	0.427	0.427	300,956
2025-07-22	0.452	0.455	0.412	0.452	0.452	290,105
2025-07-21	0.437	0.450	0.394	0.435	0.435	593,921
2025-07-18	0.458	0.458	0.435	0.444	0.444	232,682
2025-07-17	0.452	0.458	0.452	0.452	0.452	1,366,699
2025-07-16	0.476	0.476	0.458	0.460	0.460	707,130
2025-07-15	0.453	0.485	0.452	0.476	0.476	325,458
2025-07-14	0.493	0.493	0.452	0.493	0.493	187,645
2025-07-11	0.476	0.476	0.476	0.476	0.476	26,465
2025-07-10	0.493	0.531	0.462	0.467	0.467	257,722
2025-07-09	0.468	0.493	0.460	0.485	0.485	243,433
2025-07-08	0.475	0.493	0.475	0.478	0.478	87,344
2025-07-07	0.495	0.495	0.468	0.475	0.475	38,168
2025-07-04	0.509	0.509	0.485	0.495	0.495	233,771
2025-07-03	0.501	0.508	0.493	0.508	0.508	204,858
2025-07-02	0.491	0.495	0.491	0.493	0.493	97,056
2025-07-01	0.504	0.531	0.504	0.504	0.504	290,440
2025-06-30	0.544	0.544	0.486	0.532	0.532	157,818
2025-06-27	0.513	0.550	0.476	0.544	0.544	1,990,571
2025-06-26	0.529	0.531	0.518	0.518	0.518	167,495
2025-06-25	0.522	0.550	0.518	0.526	0.526	111,937
2025-06-24	0.550	0.559	0.521	0.534	0.534	429,057
2025-06-23	0.559	0.572	0.516	0.550	0.550	50,808
2025-06-19	0.545	0.572	0.545	0.559	0.559	186,575
2025-06-18	0.550	0.550	0.534	0.539	0.539	460,661
2025-06-17	0.514	0.573	0.514	0.550	0.550	676,761
2025-06-16	0.547	0.572	0.518	0.568	0.568	280,186
2025-06-13	0.575	0.583	0.529	0.536	0.536	217,417
2025-06-12	0.583	0.583	0.519	0.568	0.568	113,998
2025-06-11	0.503	0.616	0.503	0.572	0.572	775,365
2025-06-10	0.476	0.503	0.476	0.495	0.495	451,953
2025-06-09	0.485	0.496	0.472	0.472	0.472	2,319,253
2025-06-05	0.452	0.485	0.440	0.485	0.485	223,284
2025-06-04	0.455	0.485	0.455	0.455	0.455	102,952
2025-06-03	0.460	0.481	0.411	0.455	0.455	872,823
2025-06-02	0.460	0.460	0.421	0.442	0.442	759,585
2025-05-30	0.452	0.485	0.449	0.452	0.452	767,062
2025-05-28	0.493	0.516	0.444	0.457	0.457	435,850
2025-05-27	0.476	0.491	0.468	0.468	0.468	843,683
2025-05-26	0.483	0.518	0.453	0.453	0.453	209,034
2025-05-23	0.452	0.499	0.444	0.493	0.493	828,356
2025-05-22	0.509	0.509	0.450	0.452	0.452	659,100
2025-05-21	0.455	0.511	0.455	0.457	0.457	542,565
2025-05-20	0.501	0.501	0.447	0.455	0.455	395,020
2025-05-19	0.518	0.518	0.452	0.460	0.460	450,444
2025-05-16	0.504	0.524	0.476	0.486	0.486	436,878
2025-05-15	0.536	0.536	0.439	0.493	0.493	312,505
2025-05-14	0.559	0.582	0.554	0.570	0.570	149,601
2025-05-13	0.560	0.598	0.559	0.590	0.590	145,218
2025-05-12	0.565	0.565	0.509	0.560	0.560	1,398

← NewerPage 6 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.