Obducat PREF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.980 | 1.980 | 1.660 | 1.800 | 1.800 | 3,293 |
| 2026-10-15 | 1.500 | 1.730 | 1.500 | 1.500 | 1.500 | 1,461 |
| 2026-10-14 | 1.700 | 1.700 | 1.520 | 1.520 | 1.520 | 4,105 |
| 2026-10-13 | 1.500 | 1.920 | 1.500 | 1.740 | 1.740 | 5,990 |
| 2026-10-12 | 1.870 | 1.870 | 1.450 | 1.520 | 1.520 | 5,567 |
| 2026-10-09 | 2.160 | 2.160 | 1.690 | 1.870 | 1.870 | 16,579 |
| 2026-10-08 | 1.520 | 1.990 | 1.520 | 1.910 | 1.910 | 46,342 |
| 2026-10-07 | 2.020 | 2.200 | 2.020 | 2.200 | 2.200 | 3,322 |
| 2026-10-06 | 2.600 | 2.600 | 2.020 | 2.380 | 2.380 | 1,268 |
| 2026-10-05 | 2.500 | 2.500 | 1.410 | 2.360 | 2.360 | 20,092 |
| 2026-10-02 | 2.920 | 2.920 | 2.540 | 2.540 | 2.540 | 3,019 |
| 2026-10-01 | 2.560 | 2.960 | 2.560 | 2.600 | 2.600 | 12,923 |
| 2026-09-30 | 2.980 | 2.980 | 2.420 | 2.600 | 2.600 | 5,957 |
| 2026-09-29 | 2.960 | 2.960 | 2.640 | 2.660 | 2.660 | 7,337 |
| 2026-09-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,515 |
| 2026-09-25 | 3.000 | 3.260 | 2.800 | 2.800 | 2.800 | 24,248 |
| 2026-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 313 |
| 2026-09-23 | 3.260 | 3.320 | 3.000 | 3.000 | 3.000 | 6,308 |
| 2026-09-22 | 3.260 | 3.260 | 2.960 | 3.080 | 3.080 | 2,227 |
| 2026-09-21 | 2.980 | 3.200 | 2.980 | 3.200 | 3.200 | 2,235 |
| 2026-09-18 | 2.980 | 3.360 | 2.980 | 3.020 | 3.020 | 5,070 |
| 2026-09-17 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,323 |
| 2026-09-16 | 3.380 | 3.380 | 3.060 | 3.060 | 3.060 | 7,672 |
| 2026-09-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2026-09-14 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 2,283 |
| 2026-09-11 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 1,736 |
| 2026-09-10 | 3.080 | 3.340 | 3.080 | 3.100 | 3.100 | 9,858 |
| 2026-09-09 | 3.060 | 3.280 | 3.060 | 3.280 | 3.280 | 2,679 |
| 2026-09-08 | 3.420 | 3.420 | 3.000 | 3.080 | 3.080 | 1,931 |
| 2026-09-07 | 3.400 | 3.420 | 3.020 | 3.420 | 3.420 | 2,194 |
| 2026-09-04 | 3.440 | 3.440 | 3.340 | 3.360 | 3.360 | 218 |
| 2026-09-03 | 3.140 | 3.460 | 3.080 | 3.080 | 3.080 | 2,402 |
| 2026-09-02 | 3.460 | 3.460 | 3.040 | 3.460 | 3.460 | 2,663 |
| 2026-09-01 | 3.400 | 3.480 | 2.740 | 3.460 | 3.460 | 9,075 |
| 2026-08-31 | 3.360 | 3.500 | 2.820 | 3.040 | 3.040 | 2,030 |
| 2026-08-28 | 3.380 | 3.400 | 2.700 | 3.400 | 3.400 | 9,128 |
| 2026-08-27 | 3.160 | 3.160 | 2.580 | 3.140 | 3.140 | 5,459 |
| 2026-08-26 | 3.400 | 3.400 | 3.160 | 3.200 | 3.200 | 4,392 |
| 2026-08-25 | 3.580 | 3.580 | 3.160 | 3.400 | 3.400 | 7,159 |
| 2026-08-24 | 3.360 | 3.400 | 3.200 | 3.300 | 3.300 | 1,206 |
| 2026-08-21 | 2.660 | 3.480 | 2.660 | 3.180 | 3.180 | 19,406 |
| 2026-08-20 | 2.880 | 3.460 | 2.600 | 2.660 | 2.660 | 13,458 |
| 2026-08-19 | 3.000 | 3.040 | 2.880 | 2.880 | 2.880 | 900 |
| 2026-08-18 | 3.000 | 3.000 | 2.680 | 2.920 | 2.920 | 3,441 |
| 2026-08-17 | 2.820 | 3.080 | 2.820 | 2.900 | 2.900 | 10,880 |
| 2026-08-14 | 3.180 | 3.260 | 2.800 | 2.940 | 2.940 | 17,214 |
| 2026-08-13 | 3.380 | 3.380 | 2.800 | 3.220 | 3.220 | 38,729 |
| 2026-08-12 | 3.460 | 3.740 | 3.400 | 3.680 | 3.680 | 2,833 |
| 2026-08-11 | 3.460 | 3.780 | 3.400 | 3.460 | 3.460 | 11,319 |
| 2026-08-10 | 3.420 | 3.780 | 3.380 | 3.780 | 3.780 | 9,662 |
| 2026-08-07 | 3.820 | 3.840 | 3.420 | 3.780 | 3.780 | 9,290 |
| 2026-08-06 | 3.560 | 3.820 | 3.380 | 3.820 | 3.820 | 4,278 |
| 2026-08-05 | 3.400 | 3.660 | 3.340 | 3.560 | 3.560 | 8,396 |
| 2026-08-04 | 3.660 | 3.980 | 3.360 | 3.380 | 3.380 | 21,950 |
| 2026-08-03 | 3.360 | 4.080 | 3.200 | 3.700 | 3.700 | 29,918 |
| 2026-07-31 | 3.420 | 3.820 | 3.300 | 3.380 | 3.380 | 9,170 |
| 2026-07-30 | 3.360 | 3.840 | 3.340 | 3.700 | 3.700 | 9,908 |
| 2026-07-29 | 3.500 | 3.840 | 3.240 | 3.820 | 3.820 | 1,071 |
| 2026-07-28 | 3.500 | 3.880 | 3.240 | 3.780 | 3.780 | 18,310 |
| 2026-07-27 | 4.400 | 4.400 | 3.500 | 3.940 | 3.940 | 22,335 |
Page 1 of 3 · 126 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.