Obducat PREF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.639	0.694	0.639	0.694	0.694	254
2022-11-07	0.704	0.704	0.588	0.696	0.696	407
2022-11-04	0.706	0.706	0.706	0.706	0.706	6,357
2022-11-03	0.787	0.787	0.616	0.618	0.618	7,819
2022-11-02	0.747	0.787	0.708	0.747	0.747	3,545
2022-11-01	0.747	0.747	0.708	0.708	0.708	1,292
2022-10-31	0.700	0.708	0.649	0.649	0.649	25,091
2022-10-26	0.627	0.627	0.625	0.627	0.627	9,011
2022-10-25	0.547	0.549	0.547	0.549	0.549	7,682
2022-10-20	0.564	0.564	0.564	0.564	0.564	163
2022-10-11	0.535	0.566	0.535	0.566	0.566	9,446
2022-10-10	0.511	0.637	0.511	0.637	0.637	2,670
2022-10-04	0.588	0.637	0.588	0.637	0.637	21,758
2022-10-03	0.572	0.598	0.572	0.592	0.592	33,004
2022-09-29	0.716	0.722	0.586	0.586	0.586	4,152
2022-09-27	0.718	0.718	0.718	0.718	0.718	1,391
2022-09-26	0.612	0.612	0.612	0.612	0.612	175
2022-09-23	0.627	0.627	0.627	0.627	0.627	6,357
2022-09-21	0.590	0.612	0.590	0.612	0.612	1,243
2022-09-20	0.629	0.629	0.612	0.612	0.612	12,027
2022-09-19	0.594	0.629	0.594	0.629	0.629	2,296
2022-09-16	0.783	0.783	0.610	0.781	0.781	5,108
2022-09-14	0.818	0.818	0.574	0.783	0.783	13,367
2022-09-13	0.557	0.557	0.557	0.557	0.557	41
2022-09-09	0.545	0.545	0.545	0.545	0.545	127
2022-09-05	0.639	0.649	0.639	0.649	0.649	3,295
2022-09-02	0.747	0.747	0.747	0.747	0.747	877
2022-08-31	0.747	0.747	0.747	0.747	0.747	186
2022-08-26	0.570	0.747	0.570	0.747	0.747	8,470
2022-08-25	0.629	0.783	0.529	0.783	0.783	4,818
2022-08-24	0.787	0.787	0.787	0.787	0.787	3,814
2022-08-23	0.688	0.688	0.688	0.688	0.688	712
2022-08-22	0.661	0.661	0.661	0.661	0.661	211
2022-08-19	0.842	0.842	0.653	0.653	0.653	15,935
2022-08-18	0.600	0.857	0.600	0.853	0.853	8,238
2022-08-12	0.580	0.580	0.580	0.580	0.580	41
2022-08-09	0.541	0.541	0.541	0.541	0.541	2,034
2022-08-08	0.592	0.592	0.592	0.592	0.592	203
2022-08-03	0.515	0.649	0.515	0.649	0.649	2,855
2022-07-28	0.702	0.702	0.702	0.702	0.702	12,714
2022-07-27	0.708	0.708	0.708	0.708	0.708	46
2022-07-26	0.675	0.675	0.675	0.675	0.675	7,628
2022-07-25	0.655	0.655	0.655	0.655	0.655	5,085
2022-07-21	0.641	0.643	0.641	0.643	0.643	315
2022-07-20	0.592	0.592	0.592	0.592	0.592	854
2022-07-19	0.614	0.905	0.614	0.779	0.779	38,380
2022-07-18	0.826	0.826	0.614	0.614	0.614	249
2022-07-14	0.598	0.730	0.598	0.730	0.730	8,864
2022-07-13	0.515	0.826	0.515	0.730	0.730	14,478
2022-07-12	0.649	0.649	0.649	0.649	0.649	216
2022-07-11	0.616	0.735	0.616	0.645	0.645	7,971
2022-07-08	0.631	0.741	0.631	0.739	0.739	14,537
2022-07-05	0.627	0.627	0.627	0.627	0.627	3,028
2022-06-28	0.826	0.826	0.826	0.826	0.826	102
2022-06-20	0.639	0.639	0.639	0.639	0.639	12,714
2022-06-13	0.665	0.665	0.665	0.665	0.665	392
2022-06-10	0.659	0.659	0.659	0.659	0.659	361
2022-06-09	0.663	0.785	0.663	0.785	0.785	2,159
2022-06-08	0.692	0.692	0.659	0.659	0.659	15,216
2022-06-07	0.659	0.787	0.659	0.787	0.787	1,943

← NewerPage 11 of 14 · 796 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.