Obducat PREF B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.800 | 5.650 | 3.100 | 4.380 | 4.380 | 57,678 |
| 2026-07-23 | 3.340 | 4.740 | 3.000 | 4.140 | 4.140 | 99,602 |
| 2026-07-22 | 3.460 | 3.460 | 3.000 | 3.280 | 3.280 | 12,168 |
| 2026-07-21 | 3.540 | 3.880 | 2.860 | 3.100 | 3.100 | 13,269 |
| 2026-07-20 | 3.100 | 3.640 | 3.040 | 3.240 | 3.240 | 8,848 |
| 2026-07-17 | 3.680 | 3.980 | 3.020 | 3.300 | 3.300 | 33,573 |
| 2026-07-16 | 3.320 | 3.580 | 3.000 | 3.540 | 3.540 | 7,907 |
| 2026-07-15 | 3.520 | 3.800 | 3.300 | 3.620 | 3.620 | 19,213 |
| 2026-07-14 | 4.100 | 4.600 | 3.260 | 3.880 | 3.880 | 58,790 |
| 2026-07-13 | 3.960 | 4.580 | 3.960 | 4.100 | 4.100 | 6,618 |
| 2026-07-10 | 4.600 | 4.600 | 4.300 | 4.300 | 4.300 | 4,241 |
| 2026-07-09 | 4.660 | 4.660 | 4.240 | 4.620 | 4.620 | 1,759 |
| 2026-07-08 | 4.660 | 4.720 | 4.260 | 4.660 | 4.660 | 2,903 |
| 2026-07-07 | 4.680 | 4.680 | 4.260 | 4.660 | 4.660 | 4,705 |
| 2026-07-06 | 4.700 | 4.700 | 4.360 | 4.680 | 4.680 | 794 |
| 2026-07-03 | 4.740 | 4.820 | 4.260 | 4.740 | 4.740 | 6,002 |
| 2026-07-02 | 4.100 | 4.760 | 4.100 | 4.740 | 4.740 | 4,635 |
| 2026-07-01 | 4.180 | 4.780 | 4.020 | 4.780 | 4.780 | 16,350 |
| 2026-06-30 | 5.150 | 5.150 | 4.020 | 4.960 | 4.960 | 16,017 |
| 2026-06-29 | 5.250 | 5.750 | 4.900 | 5.150 | 5.150 | 20,705 |
| 2026-06-26 | 4.220 | 6.050 | 4.020 | 5.450 | 5.450 | 60,214 |
| 2026-06-25 | 4.560 | 4.800 | 4.080 | 4.240 | 4.240 | 22,111 |
| 2026-06-24 | 4.720 | 4.720 | 4.060 | 4.540 | 4.540 | 4,874 |
| 2026-06-23 | 4.720 | 4.760 | 4.000 | 4.000 | 4.000 | 11,252 |
| 2026-06-22 | 4.100 | 4.740 | 4.100 | 4.700 | 4.700 | 12,513 |
| 2026-06-18 | 3.760 | 4.480 | 3.720 | 4.080 | 4.080 | 15,917 |
| 2026-06-17 | 4.520 | 5.200 | 4.460 | 4.500 | 4.500 | 19,763 |
| 2026-06-16 | 4.320 | 5.150 | 4.320 | 4.700 | 4.700 | 15,118 |
| 2026-06-15 | 5.150 | 5.200 | 4.200 | 4.300 | 4.300 | 20,091 |
| 2026-06-12 | 5.150 | 5.350 | 4.820 | 4.860 | 4.860 | 12,663 |
| 2026-06-11 | 5.000 | 5.250 | 4.860 | 5.150 | 5.150 | 11,987 |
| 2026-06-10 | 5.400 | 5.650 | 4.640 | 5.000 | 5.000 | 17,565 |
| 2026-06-09 | 5.500 | 5.500 | 4.740 | 5.450 | 5.450 | 33,054 |
| 2026-06-08 | 5.350 | 5.750 | 4.920 | 5.500 | 5.500 | 17,655 |
| 2026-06-05 | 5.200 | 6.500 | 4.720 | 5.350 | 5.350 | 46,348 |
| 2026-06-04 | 5.650 | 5.650 | 5.000 | 5.350 | 5.350 | 38,809 |
| 2026-06-03 | 7.950 | 7.950 | 5.500 | 5.850 | 5.850 | 85,021 |
| 2026-06-02 | 5.650 | 8.350 | 4.700 | 7.700 | 7.700 | 196,313 |
| 2026-06-01 | 6.600 | 6.600 | 5.500 | 5.650 | 5.650 | 101,714 |
| 2026-05-29 | 8.200 | 9.050 | 6.500 | 7.250 | 7.250 | 106,260 |
| 2026-05-28 | 7.850 | 10.200 | 7.000 | 7.950 | 7.950 | 206,210 |
| 2026-05-27 | 8.650 | 10.000 | 6.650 | 7.450 | 7.450 | 238,656 |
| 2026-05-26 | 11.000 | 14.000 | 6.300 | 8.250 | 8.250 | 631,057 |
| 2026-05-25 | 3.680 | 15.500 | 3.680 | 12.800 | 12.800 | 1,062,623 |
| 2026-05-22 | 3.760 | 4.200 | 3.460 | 3.680 | 3.680 | 76,365 |
| 2026-05-21 | 2.120 | 4.320 | 2.120 | 3.500 | 3.500 | 101,363 |
| 2026-05-20 | 2.940 | 2.940 | 1.710 | 2.440 | 2.440 | 41,172 |
| 2026-05-19 | 3.800 | 3.800 | 2.920 | 2.940 | 2.940 | 43,708 |
| 2026-05-18 | 4.080 | 4.080 | 3.220 | 3.920 | 3.920 | 36,660 |
| 2026-05-15 | 4.860 | 5.100 | 3.720 | 4.060 | 4.060 | 56,736 |
| 2026-05-13 | 5.100 | 5.350 | 4.580 | 4.820 | 4.820 | 30,076 |
| 2026-05-12 | 5.250 | 5.750 | 4.660 | 4.660 | 4.660 | 52,207 |
| 2026-05-11 | 6.700 | 7.900 | 4.820 | 5.400 | 5.400 | 189,796 |
| 2026-05-08 | 5.800 | 9.100 | 5.800 | 6.600 | 6.600 | 577,172 |
| 2026-05-07 | 6.200 | 6.800 | 3.500 | 4.800 | 4.800 | 227,726 |
| 2026-05-06 | 8.050 | 11.200 | 5.350 | 6.150 | 6.150 | 652,835 |
| 2026-05-05 | 2.940 | 10.500 | 2.940 | 7.000 | 7.000 | 1,232,771 |
| 2026-05-04 | 0.840 | 4.000 | 0.840 | 2.660 | 2.660 | 713,589 |
| 2026-04-30 | 0.780 | 0.780 | 0.600 | 0.605 | 0.605 | 5,660 |
| 2026-04-29 | 0.720 | 0.840 | 0.382 | 0.402 | 0.402 | 15,087 |
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.