Obducat PREF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.775	0.775	0.775	0.775	0.775	7,287
2022-02-18	0.826	0.842	0.826	0.842	0.842	26,063
2022-02-17	0.802	0.842	0.787	0.842	0.842	12,729
2022-02-15	0.787	0.865	0.787	0.865	0.865	120
2022-02-14	0.775	0.826	0.775	0.794	0.794	325
2022-02-11	0.779	0.912	0.779	0.865	0.865	32,058
2022-02-10	0.771	0.787	0.751	0.751	0.751	22,915
2022-02-09	0.818	0.826	0.794	0.826	0.826	9,871
2022-02-07	0.834	0.944	0.834	0.850	0.850	2,517
2022-02-04	0.881	0.952	0.850	0.952	0.952	19,818
2022-02-03	0.865	0.936	0.865	0.920	0.920	7,148
2022-02-02	0.905	0.905	0.865	0.865	0.865	16,128
2022-02-01	0.928	0.991	0.794	0.912	0.912	47,477
2022-01-31	1.007	1.007	0.983	0.983	0.983	44,050
2022-01-28	1.164	1.164	0.842	0.991	0.991	58,444
2022-01-27	1.093	1.180	0.968	1.164	1.164	79,973
2022-01-26	0.873	1.337	0.873	0.991	0.991	309,094
2022-01-25	0.905	0.905	0.794	0.794	0.794	30,978
2022-01-24	0.952	0.952	0.834	0.834	0.834	28,389
2022-01-18	0.783	0.787	0.751	0.787	0.787	47,910
2022-01-17	0.775	0.775	0.775	0.775	0.775	127
2022-01-14	0.818	0.818	0.818	0.818	0.818	9,182
2022-01-13	0.826	0.826	0.826	0.826	0.826	1,271
2022-01-12	0.802	0.818	0.802	0.818	0.818	20,426
2022-01-11	0.794	0.794	0.794	0.794	0.794	127
2022-01-10	0.826	0.826	0.826	0.826	0.826	33,055
2022-01-07	0.857	0.857	0.842	0.842	0.842	468
2022-01-05	0.810	0.983	0.810	0.842	0.842	19,225
2022-01-04	0.865	0.865	0.857	0.857	0.857	987
2022-01-03	0.865	0.873	0.865	0.865	0.865	12,714
2021-12-30	0.802	0.842	0.802	0.842	0.842	35,356
2021-12-29	0.810	0.850	0.810	0.850	0.850	11,607
2021-12-28	0.810	0.850	0.810	0.850	0.850	5,401
2021-12-27	0.834	0.865	0.834	0.834	0.834	5,947
2021-12-23	0.802	0.834	0.794	0.834	0.834	25,409
2021-12-21	0.865	0.865	0.802	0.802	0.802	1,823
2021-12-17	0.842	0.842	0.842	0.842	0.842	5,146
2021-12-16	0.905	0.905	0.802	0.834	0.834	35,654
2021-12-15	0.818	0.905	0.818	0.905	0.905	1,696
2021-12-13	0.810	0.810	0.810	0.810	0.810	2,543
2021-12-10	0.826	0.826	0.826	0.826	0.826	254
2021-12-09	0.810	0.897	0.810	0.897	0.897	5,713
2021-12-06	0.850	0.850	0.850	0.850	0.850	2,543
2021-12-03	0.850	0.850	0.850	0.850	0.850	1,144
2021-12-02	0.818	0.818	0.802	0.802	0.802	23
2021-12-01	0.818	0.818	0.818	0.818	0.818	1,503
2021-11-30	0.794	0.842	0.794	0.842	0.842	4,864
2021-11-29	0.850	0.850	0.802	0.842	0.842	9,703
2021-11-26	0.818	0.857	0.818	0.857	0.857	3,687
2021-11-25	0.842	0.842	0.842	0.842	0.842	130
2021-11-23	0.991	0.991	0.857	0.857	0.857	13,858
2021-11-22	0.826	0.912	0.826	0.912	0.912	898
2021-11-19	0.826	0.826	0.826	0.826	0.826	458
2021-11-18	0.897	0.897	0.842	0.897	0.897	3,056
2021-11-16	0.818	0.897	0.818	0.897	0.897	531
2021-11-15	0.842	0.865	0.818	0.865	0.865	15,574
2021-11-12	0.842	0.842	0.842	0.842	0.842	64
2021-11-11	0.818	0.865	0.818	0.842	0.842	20,901
2021-11-10	0.999	0.999	0.857	0.857	0.857	219
2021-11-09	0.865	0.889	0.850	0.889	0.889	4,895

← NewerPage 13 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.