Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	1.064	1.064	0.965	0.986	0.986	111,210
2025-02-10	1.060	1.130	1.043	1.043	1.043	79,267
2025-02-07	1.068	1.068	0.990	1.051	1.051	34,580
2025-02-06	0.986	1.060	0.986	1.035	1.035	30,193
2025-02-05	1.031	1.064	1.031	1.043	1.043	42,038
2025-02-04	1.015	1.068	1.015	1.015	1.015	38,932
2025-02-03	1.076	1.076	0.978	1.006	1.006	123,900
2025-01-31	1.064	1.080	1.031	1.076	1.076	40,478
2025-01-30	1.002	1.027	0.945	1.023	1.023	12,282
2025-01-29	1.006	1.010	0.978	1.006	1.006	27,966
2025-01-28	1.023	1.023	0.945	0.982	0.982	62,078
2025-01-27	0.953	0.965	0.908	0.932	0.932	126,570
2025-01-24	1.023	1.027	0.969	0.969	0.969	83,665
2025-01-23	0.998	1.027	0.990	1.002	1.002	66,813
2025-01-22	1.080	1.080	0.986	1.010	1.010	109,863
2025-01-21	1.084	1.117	1.068	1.093	1.093	66,422
2025-01-20	1.109	1.146	1.101	1.109	1.109	53,624
2025-01-17	1.064	1.142	1.035	1.113	1.113	187,484
2025-01-16	1.031	1.051	1.019	1.051	1.051	33,406
2025-01-15	1.019	1.146	1.019	1.027	1.027	91,316
2025-01-14	1.031	1.105	0.994	1.105	1.105	97,400
2025-01-13	1.109	1.125	0.945	1.064	1.064	212,581
2025-01-10	1.084	1.146	1.068	1.142	1.142	89,923
2025-01-09	1.150	1.150	1.093	1.109	1.109	99,042
2025-01-08	1.125	1.191	1.084	1.166	1.166	126,254
2025-01-07	1.105	1.191	1.084	1.125	1.125	99,937
2025-01-03	1.035	1.064	1.027	1.064	1.064	58,065
2025-01-02	0.945	1.109	0.945	1.060	1.060	198,077
2024-12-30	0.912	0.986	0.850	0.982	0.982	341,325
2024-12-27	0.912	0.932	0.871	0.904	0.904	331,934
2024-12-23	0.904	0.978	0.904	0.957	0.957	53,172
2024-12-20	0.961	0.986	0.895	0.932	0.932	69,794
2024-12-19	0.928	0.982	0.879	0.982	0.982	192,449
2024-12-18	0.871	0.986	0.871	0.928	0.928	384,555
2024-12-17	0.879	0.920	0.850	0.883	0.883	279,829
2024-12-16	0.834	0.879	0.834	0.850	0.850	215,677
2024-12-13	0.863	0.875	0.818	0.871	0.871	103,034
2024-12-12	0.834	0.863	0.834	0.863	0.863	91,718
2024-12-11	0.838	0.895	0.826	0.871	0.871	101,959
2024-12-10	0.834	0.904	0.821	0.871	0.871	126,935
2024-12-09	0.846	0.924	0.846	0.846	0.846	200,124
2024-12-06	0.875	0.904	0.842	0.875	0.875	109,275
2024-12-05	0.961	0.961	0.867	0.900	0.900	156,150
2024-12-04	0.924	0.965	0.863	0.961	0.961	121,038
2024-12-03	0.871	0.965	0.830	0.945	0.945	245,299
2024-12-02	0.928	0.953	0.887	0.887	0.887	57,340
2024-11-29	0.871	0.978	0.854	0.928	0.928	158,537
2024-11-28	0.838	0.875	0.838	0.846	0.846	51,292
2024-11-27	0.854	0.854	0.780	0.821	0.821	259,185
2024-11-26	0.867	0.895	0.858	0.858	0.858	52,575
2024-11-25	0.953	0.953	0.838	0.867	0.867	73,406
2024-11-22	0.867	0.883	0.838	0.879	0.879	137,424
2024-11-21	0.838	0.916	0.838	0.867	0.867	110,780
2024-11-20	0.932	0.949	0.867	0.936	0.936	241,820
2024-11-19	0.973	0.973	0.887	0.928	0.928	139,614
2024-11-18	1.010	1.015	0.953	0.978	0.978	103,180
2024-11-15	1.080	1.080	0.953	1.006	1.006	52,711
2024-11-14	0.920	1.027	0.920	0.965	0.965	51,020
2024-11-13	0.990	1.105	0.945	0.969	0.969	146,657
2024-11-12	0.978	1.084	0.928	0.986	0.986	87,243

← NewerPage 8 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.