Obducat B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.109 | 1.109 | 0.961 | 1.064 | 1.064 | 406,100 |
| 2024-11-08 | 1.142 | 1.142 | 0.821 | 1.101 | 1.101 | 832,762 |
| 2024-11-07 | 1.191 | 1.355 | 1.150 | 1.351 | 1.351 | 230,733 |
| 2024-11-06 | 1.187 | 1.187 | 1.113 | 1.187 | 1.187 | 13,666 |
| 2024-11-05 | 1.138 | 1.212 | 1.121 | 1.158 | 1.158 | 130,383 |
| 2024-11-04 | 1.125 | 1.154 | 1.117 | 1.138 | 1.138 | 48,306 |
| 2024-11-01 | 1.125 | 1.187 | 1.125 | 1.162 | 1.162 | 16,049 |
| 2024-10-31 | 1.072 | 1.166 | 1.072 | 1.162 | 1.162 | 76,502 |
| 2024-10-30 | 1.166 | 1.166 | 1.134 | 1.150 | 1.150 | 162,195 |
| 2024-10-29 | 1.216 | 1.216 | 1.166 | 1.183 | 1.183 | 173,538 |
| 2024-10-28 | 1.216 | 1.224 | 1.199 | 1.220 | 1.220 | 81,816 |
| 2024-10-25 | 1.224 | 1.277 | 1.212 | 1.240 | 1.240 | 240,623 |
| 2024-10-24 | 1.224 | 1.294 | 1.224 | 1.294 | 1.294 | 7,586 |
| 2024-10-23 | 1.298 | 1.298 | 1.228 | 1.281 | 1.281 | 67,913 |
| 2024-10-22 | 1.249 | 1.298 | 1.249 | 1.298 | 1.298 | 41,287 |
| 2024-10-21 | 1.306 | 1.306 | 1.220 | 1.265 | 1.265 | 14,660 |
| 2024-10-18 | 1.310 | 1.310 | 1.232 | 1.306 | 1.306 | 46,284 |
| 2024-10-17 | 1.281 | 1.306 | 1.261 | 1.306 | 1.306 | 23,690 |
| 2024-10-16 | 1.298 | 1.355 | 1.245 | 1.343 | 1.343 | 100,211 |
| 2024-10-15 | 1.294 | 1.327 | 1.236 | 1.327 | 1.327 | 109,849 |
| 2024-10-14 | 1.347 | 1.360 | 1.277 | 1.343 | 1.343 | 41,733 |
| 2024-10-11 | 1.429 | 1.429 | 1.318 | 1.368 | 1.368 | 41,918 |
| 2024-10-10 | 1.388 | 1.425 | 1.245 | 1.425 | 1.425 | 71,831 |
| 2024-10-09 | 1.388 | 1.388 | 1.290 | 1.384 | 1.384 | 148,608 |
| 2024-10-08 | 1.396 | 1.396 | 1.318 | 1.388 | 1.388 | 35,603 |
| 2024-10-07 | 1.401 | 1.401 | 1.290 | 1.396 | 1.396 | 34,780 |
| 2024-10-04 | 1.413 | 1.413 | 1.360 | 1.401 | 1.401 | 26,152 |
| 2024-10-03 | 1.421 | 1.421 | 1.314 | 1.421 | 1.421 | 191,868 |
| 2024-10-02 | 1.405 | 1.405 | 1.339 | 1.405 | 1.405 | 14,085 |
| 2024-10-01 | 1.446 | 1.458 | 1.314 | 1.409 | 1.409 | 110,860 |
| 2024-09-30 | 1.470 | 1.470 | 1.409 | 1.438 | 1.438 | 76,104 |
| 2024-09-27 | 1.470 | 1.470 | 1.405 | 1.450 | 1.450 | 194,729 |
| 2024-09-26 | 1.396 | 1.462 | 1.396 | 1.462 | 1.462 | 330,563 |
| 2024-09-25 | 1.396 | 1.405 | 1.364 | 1.396 | 1.396 | 116,176 |
| 2024-09-24 | 1.290 | 1.438 | 1.269 | 1.392 | 1.392 | 385,092 |
| 2024-09-23 | 1.183 | 1.273 | 1.183 | 1.269 | 1.269 | 226,646 |
| 2024-09-20 | 1.171 | 1.208 | 1.166 | 1.203 | 1.203 | 280,014 |
| 2024-09-19 | 1.191 | 1.212 | 1.191 | 1.212 | 1.212 | 93,536 |
| 2024-09-18 | 1.203 | 1.208 | 1.162 | 1.183 | 1.183 | 183,200 |
| 2024-09-17 | 1.216 | 1.236 | 1.171 | 1.212 | 1.212 | 147,335 |
| 2024-09-16 | 1.224 | 1.240 | 1.171 | 1.216 | 1.216 | 110,565 |
| 2024-09-13 | 1.249 | 1.265 | 1.166 | 1.249 | 1.249 | 321,308 |
| 2024-09-12 | 1.208 | 1.257 | 1.208 | 1.232 | 1.232 | 40,086 |
| 2024-09-11 | 1.224 | 1.253 | 1.208 | 1.232 | 1.232 | 82,879 |
| 2024-09-10 | 1.224 | 1.290 | 1.224 | 1.224 | 1.224 | 43,188 |
| 2024-09-09 | 1.224 | 1.277 | 1.224 | 1.236 | 1.236 | 106,949 |
| 2024-09-06 | 1.273 | 1.273 | 1.224 | 1.273 | 1.273 | 12,402 |
| 2024-09-05 | 1.273 | 1.273 | 1.195 | 1.257 | 1.257 | 28,127 |
| 2024-09-04 | 1.232 | 1.277 | 1.220 | 1.269 | 1.269 | 36,667 |
| 2024-09-03 | 1.273 | 1.273 | 1.216 | 1.265 | 1.265 | 96,215 |
| 2024-09-02 | 1.253 | 1.302 | 1.228 | 1.273 | 1.273 | 92,264 |
| 2024-08-30 | 1.236 | 1.281 | 1.232 | 1.281 | 1.281 | 66,116 |
| 2024-08-29 | 1.240 | 1.281 | 1.232 | 1.269 | 1.269 | 115,536 |
| 2024-08-28 | 1.273 | 1.290 | 1.245 | 1.245 | 1.245 | 66,151 |
| 2024-08-27 | 1.257 | 1.286 | 1.240 | 1.281 | 1.281 | 50,233 |
| 2024-08-26 | 1.306 | 1.314 | 1.261 | 1.273 | 1.273 | 45,090 |
| 2024-08-23 | 1.290 | 1.290 | 1.228 | 1.290 | 1.290 | 347,660 |
| 2024-08-22 | 1.294 | 1.298 | 1.265 | 1.290 | 1.290 | 30,496 |
| 2024-08-21 | 1.232 | 1.302 | 1.232 | 1.277 | 1.277 | 29,936 |
| 2024-08-20 | 1.249 | 1.327 | 1.249 | 1.273 | 1.273 | 66,971 |
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.