Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.398	0.415	0.380	0.395	0.395	2,702,169
2026-10-15	0.370	0.399	0.360	0.376	0.376	915,799
2026-10-14	0.375	0.410	0.366	0.384	0.384	745,962
2026-10-13	0.391	0.400	0.324	0.380	0.380	2,425,414
2026-10-12	0.401	0.418	0.381	0.400	0.400	2,053,881
2026-10-09	0.414	0.425	0.388	0.416	0.416	2,496,938
2026-10-08	0.445	0.465	0.411	0.424	0.424	1,544,565
2026-10-07	0.450	0.484	0.433	0.440	0.440	3,556,480
2026-10-06	0.427	0.444	0.410	0.430	0.430	1,204,308
2026-10-05	0.418	0.440	0.417	0.437	0.437	848,271
2026-10-02	0.439	0.439	0.417	0.418	0.418	1,067,794
2026-10-01	0.428	0.459	0.420	0.432	0.432	1,135,094
2026-09-30	0.430	0.440	0.415	0.428	0.428	1,285,724
2026-09-29	0.434	0.440	0.417	0.437	0.437	1,566,485
2026-09-28	0.429	0.462	0.417	0.439	0.439	2,560,325
2026-09-25	0.480	0.480	0.450	0.465	0.465	804,318
2026-09-24	0.470	0.470	0.444	0.459	0.459	1,054,529
2026-09-23	0.486	0.489	0.455	0.475	0.475	1,848,612
2026-09-22	0.476	0.492	0.462	0.486	0.486	885,279
2026-09-21	0.460	0.493	0.430	0.468	0.468	1,359,455
2026-09-18	0.428	0.478	0.425	0.460	0.460	2,060,441
2026-09-17	0.448	0.448	0.420	0.427	0.427	804,673
2026-09-16	0.417	0.440	0.411	0.438	0.438	2,225,110
2026-09-15	0.432	0.432	0.410	0.415	0.415	2,467,805
2026-09-14	0.486	0.489	0.410	0.450	0.450	2,393,863
2026-09-11	0.493	0.493	0.460	0.485	0.485	1,528,997
2026-09-10	0.500	0.514	0.490	0.495	0.495	2,355,475
2026-09-09	0.520	0.528	0.492	0.510	0.510	1,641,310
2026-09-08	0.524	0.530	0.500	0.524	0.524	1,175,299
2026-09-07	0.526	0.552	0.500	0.526	0.526	2,189,634
2026-09-04	0.524	0.550	0.514	0.526	0.526	1,394,211
2026-09-03	0.530	0.538	0.510	0.524	0.524	495,429
2026-09-02	0.518	0.550	0.514	0.530	0.530	820,598
2026-09-01	0.530	0.550	0.508	0.516	0.516	1,500,729
2026-08-31	0.592	0.608	0.500	0.530	0.530	4,692,301
2026-08-28	0.598	0.610	0.574	0.592	0.592	1,691,638
2026-08-27	0.590	0.618	0.566	0.608	0.608	2,237,563
2026-08-26	0.540	0.590	0.536	0.590	0.590	3,852,937
2026-08-25	0.540	0.550	0.528	0.540	0.540	908,339
2026-08-24	0.528	0.548	0.508	0.534	0.534	1,117,826
2026-08-21	0.548	0.548	0.506	0.528	0.528	1,067,751
2026-08-20	0.522	0.548	0.510	0.530	0.530	1,192,760
2026-08-19	0.522	0.534	0.510	0.518	0.518	1,022,797
2026-08-18	0.568	0.578	0.500	0.524	0.524	4,257,531
2026-08-17	0.566	0.590	0.552	0.568	0.568	1,366,060
2026-08-14	0.572	0.580	0.562	0.574	0.574	1,569,997
2026-08-13	0.578	0.600	0.550	0.580	0.580	775,985
2026-08-12	0.580	0.580	0.562	0.578	0.578	796,555
2026-08-11	0.592	0.600	0.570	0.580	0.580	2,222,514
2026-08-10	0.636	0.636	0.590	0.598	0.598	3,547,917
2026-08-07	0.614	0.630	0.598	0.618	0.618	2,518,444
2026-08-06	0.616	0.632	0.594	0.628	0.628	2,810,711
2026-08-05	0.640	0.650	0.600	0.616	0.616	2,494,995
2026-08-04	0.610	0.650	0.588	0.628	0.628	2,490,877
2026-08-03	0.610	0.620	0.582	0.610	0.610	1,311,704
2026-07-31	0.634	0.650	0.600	0.600	0.600	2,477,103
2026-07-30	0.610	0.614	0.580	0.602	0.602	2,849,762
2026-07-29	0.636	0.648	0.610	0.618	0.618	2,837,863
2026-07-28	0.682	0.690	0.630	0.636	0.636	4,962,754
2026-07-27	0.708	0.738	0.600	0.680	0.680	14,576,069

Page 1 of 5 · 249 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.