Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.522	0.541	0.495	0.539	0.539	122,090
2025-05-08	0.537	0.567	0.495	0.532	0.532	115,126
2025-05-07	0.503	0.534	0.485	0.534	0.534	358,939
2025-05-06	0.473	0.532	0.473	0.485	0.485	175,932
2025-05-05	0.591	0.591	0.495	0.532	0.532	30,823
2025-05-02	0.526	0.564	0.526	0.564	0.564	252,128
2025-04-30	0.516	0.526	0.499	0.526	0.526	16,035
2025-04-29	0.518	0.518	0.499	0.509	0.509	115,216
2025-04-28	0.513	0.541	0.452	0.481	0.481	218,680
2025-04-25	0.506	0.534	0.506	0.506	0.506	117,237
2025-04-24	0.511	0.547	0.429	0.493	0.493	414,921
2025-04-23	0.547	0.550	0.511	0.550	0.550	73,571
2025-04-22	0.542	0.550	0.526	0.534	0.534	21,430
2025-04-17	0.508	0.542	0.508	0.509	0.509	96,520
2025-04-16	0.532	0.541	0.509	0.518	0.518	156,710
2025-04-15	0.575	0.575	0.501	0.531	0.531	356,543
2025-04-14	0.575	0.578	0.552	0.570	0.570	130,367
2025-04-11	0.573	0.583	0.545	0.568	0.568	139,067
2025-04-10	0.591	0.608	0.567	0.573	0.573	456,115
2025-04-09	0.591	0.601	0.559	0.559	0.559	156,048
2025-04-08	0.575	0.595	0.575	0.595	0.595	155,624
2025-04-07	0.575	0.593	0.435	0.555	0.555	58,754
2025-04-04	0.585	0.624	0.577	0.577	0.577	206,269
2025-04-03	0.596	0.616	0.583	0.605	0.605	339,689
2025-04-02	0.603	0.683	0.588	0.608	0.608	121,429
2025-04-01	0.601	0.614	0.591	0.603	0.603	113,922
2025-03-31	0.578	0.616	0.575	0.591	0.591	596,842
2025-03-28	0.616	0.642	0.577	0.577	0.577	624,884
2025-03-27	0.560	0.616	0.560	0.601	0.601	253,961
2025-03-26	0.624	0.624	0.504	0.560	0.560	717,798
2025-03-25	0.624	0.624	0.608	0.613	0.613	108,995
2025-03-24	0.631	0.813	0.616	0.626	0.626	765,142
2025-03-21	0.608	0.654	0.600	0.634	0.634	698,797
2025-03-20	0.583	0.600	0.575	0.596	0.596	439,680
2025-03-19	0.577	0.614	0.577	0.610	0.610	19,028
2025-03-18	0.575	0.616	0.575	0.606	0.606	84,783
2025-03-17	0.557	0.591	0.557	0.562	0.562	76,912
2025-03-14	0.580	0.583	0.565	0.583	0.583	231,808
2025-03-13	0.559	0.567	0.552	0.567	0.567	94,106
2025-03-12	0.550	0.580	0.550	0.573	0.573	106,736
2025-03-11	0.560	0.560	0.550	0.550	0.550	73,625
2025-03-10	0.575	0.575	0.560	0.560	0.560	59,345
2025-03-07	0.565	0.580	0.559	0.580	0.580	38,661
2025-03-06	0.567	0.590	0.559	0.583	0.583	623,100
2025-03-05	0.550	0.562	0.550	0.557	0.557	108,382
2025-03-04	0.575	0.600	0.550	0.559	0.559	647,234
2025-03-03	0.567	0.608	0.550	0.575	0.575	139,497
2025-02-28	0.575	0.611	0.559	0.567	0.567	293,610
2025-02-27	0.596	0.605	0.567	0.596	0.596	314,845
2025-02-26	0.608	0.649	0.575	0.608	0.608	646,377
2025-02-25	0.629	0.641	0.608	0.641	0.641	7,055
2025-02-24	0.619	0.626	0.596	0.626	0.626	94,981
2025-02-21	0.610	0.646	0.605	0.637	0.637	128,480
2025-02-20	0.616	0.657	0.616	0.657	0.657	18,022
2025-02-19	0.641	0.656	0.593	0.624	0.624	287,308
2025-02-18	0.657	0.680	0.641	0.657	0.657	150,984
2025-02-17	0.738	0.738	0.616	0.659	0.659	907,088
2025-02-14	1.101	1.101	0.990	1.068	1.068	122,946
2025-02-13	1.068	1.101	0.990	1.101	1.101	74,145
2025-02-12	0.986	1.068	0.986	1.064	1.064	73,735

← NewerPage 7 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.