Obducat PREF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.645	0.826	0.645	0.826	0.826	18,933
2022-05-30	0.769	0.769	0.769	0.769	0.769	168
2022-05-27	0.771	0.771	0.771	0.771	0.771	511
2022-05-24	0.633	0.779	0.633	0.779	0.779	28,860
2022-05-23	0.814	0.814	0.814	0.814	0.814	53
2022-05-20	0.802	0.818	0.692	0.818	0.818	33,836
2022-05-19	0.688	0.818	0.688	0.802	0.802	2,561
2022-05-18	0.806	0.806	0.675	0.688	0.688	25,742
2022-05-17	0.818	0.818	0.818	0.818	0.818	33
2022-05-16	0.802	0.802	0.802	0.802	0.802	275
2022-05-13	0.826	0.826	0.680	0.810	0.810	11,981
2022-05-12	0.861	0.861	0.806	0.826	0.826	623
2022-05-11	0.716	0.747	0.690	0.747	0.747	12,892
2022-05-10	0.810	0.810	0.688	0.781	0.781	26,175
2022-05-09	0.814	0.814	0.814	0.814	0.814	10
2022-05-05	0.826	0.826	0.826	0.826	0.826	56
2022-05-04	0.975	0.975	0.732	0.732	0.732	2,957
2022-05-03	0.716	0.857	0.716	0.857	0.857	1,589
2022-05-02	0.700	0.861	0.700	0.794	0.794	34,128
2022-04-29	0.787	1.141	0.739	0.806	0.806	140,205
2022-04-25	0.708	0.761	0.692	0.761	0.761	11,958
2022-04-22	0.708	0.708	0.708	0.708	0.708	7,234
2022-04-21	0.735	0.735	0.708	0.708	0.708	13,019
2022-04-20	0.739	0.739	0.720	0.737	0.737	14,768
2022-04-19	0.708	0.771	0.708	0.747	0.747	21,478
2022-04-14	0.755	0.755	0.708	0.708	0.708	21,687
2022-04-13	0.708	0.759	0.708	0.759	0.759	140
2022-04-12	0.802	0.802	0.708	0.708	0.708	4,867
2022-04-11	0.818	0.818	0.684	0.708	0.708	17,944
2022-04-08	0.787	0.920	0.735	0.818	0.818	65,086
2022-04-07	0.983	0.983	0.732	0.732	0.732	6,992
2022-04-06	0.767	0.767	0.767	0.767	0.767	130
2022-04-05	0.708	0.787	0.708	0.787	0.787	16,637
2022-04-04	0.783	0.787	0.684	0.787	0.787	13,878
2022-04-01	0.673	0.675	0.673	0.675	0.675	61,676
2022-03-31	0.716	0.810	0.673	0.692	0.692	8,279
2022-03-30	0.794	0.794	0.716	0.716	0.716	1,233
2022-03-29	0.771	0.771	0.696	0.732	0.732	4,084
2022-03-28	0.728	0.771	0.728	0.771	0.771	8,338
2022-03-25	0.818	0.818	0.684	0.787	0.787	34,680
2022-03-24	0.724	0.802	0.724	0.794	0.794	3,890
2022-03-23	0.834	0.834	0.826	0.826	0.826	1,129
2022-03-22	0.834	0.834	0.720	0.834	0.834	15,561
2022-03-21	0.960	0.960	0.826	0.834	0.834	12,846
2022-03-18	1.023	1.023	0.826	0.826	0.826	48,614
2022-03-17	1.030	1.030	0.739	0.755	0.755	37,419
2022-03-15	1.038	1.038	0.692	0.692	0.692	5,635
2022-03-11	0.936	0.936	0.724	0.759	0.759	29,968
2022-03-10	0.928	0.960	0.787	0.960	0.960	8,716
2022-03-09	0.787	1.101	0.645	0.751	0.751	136,307
2022-03-08	0.794	0.794	0.708	0.708	0.708	17,489
2022-03-07	0.905	0.905	0.641	0.669	0.669	21,944
2022-03-04	0.673	0.810	0.673	0.810	0.810	3,262
2022-03-03	0.787	0.850	0.720	0.720	0.720	6,690
2022-03-01	0.857	0.857	0.857	0.857	0.857	582
2022-02-28	0.720	0.865	0.594	0.857	0.857	7,982
2022-02-25	1.007	1.007	0.787	0.787	0.787	20,761
2022-02-24	0.684	0.684	0.684	0.684	0.684	1,627
2022-02-23	0.755	0.755	0.755	0.755	0.755	89
2022-02-22	0.755	0.755	0.755	0.755	0.755	631

← NewerPage 12 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.