Obducat PREF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.692	0.692	0.692	0.692	0.692	46
2025-02-06	0.704	0.747	0.688	0.747	0.747	9,217
2025-02-05	0.645	0.657	0.645	0.657	0.657	1,966
2025-02-03	0.787	0.787	0.763	0.763	0.763	3,916
2025-01-31	0.794	0.794	0.787	0.787	0.787	8,393
2025-01-21	1.015	1.015	1.015	1.015	1.015	984
2025-01-20	1.015	1.015	1.015	1.015	1.015	1,576
2025-01-17	1.015	1.015	1.015	1.015	1.015	791
2025-01-07	0.783	0.783	0.716	0.779	0.779	3,962
2025-01-03	0.712	0.783	0.712	0.783	0.783	7,628
2024-12-19	0.578	0.578	0.578	0.578	0.578	722
2024-12-18	0.578	0.645	0.578	0.578	0.578	22,856
2024-12-12	0.649	0.649	0.649	0.649	0.649	1,927
2024-12-09	0.645	0.649	0.645	0.649	0.649	11,549
2024-12-02	0.645	0.649	0.645	0.649	0.649	2,110
2024-11-27	0.625	0.625	0.625	0.625	0.625	692
2024-11-21	0.625	0.625	0.625	0.625	0.625	127
2024-11-18	0.735	0.735	0.735	0.735	0.735	1,269
2024-11-11	0.743	0.743	0.743	0.743	0.743	2,611
2024-11-05	0.735	0.739	0.735	0.739	0.739	3,295
2024-11-01	0.735	0.735	0.735	0.735	0.735	420
2024-10-28	0.751	0.787	0.751	0.787	0.787	8,127
2024-10-25	0.751	0.751	0.751	0.751	0.751	46
2024-10-24	0.873	0.873	0.794	0.794	0.794	6,611
2024-10-23	0.826	0.826	0.759	0.759	0.759	1,625
2024-10-14	0.865	0.865	0.865	0.865	0.865	11,770
2024-10-11	0.865	0.865	0.865	0.865	0.865	4,801
2024-09-27	0.802	0.802	0.802	0.802	0.802	7,292
2024-09-26	0.787	0.787	0.787	0.787	0.787	2,558
2024-09-25	0.802	0.802	0.802	0.802	0.802	557
2024-09-16	0.802	0.802	0.802	0.802	0.802	1,986
2024-09-06	0.802	0.802	0.802	0.802	0.802	25
2024-09-04	0.802	0.802	0.802	0.802	0.802	2,034
2024-09-03	0.802	0.802	0.802	0.802	0.802	320
2024-08-29	0.802	0.802	0.802	0.802	0.802	1,444
2024-08-23	0.818	0.826	0.818	0.826	0.826	20,342
2024-08-16	0.802	0.802	0.802	0.802	0.802	1,070
2024-08-12	0.802	0.802	0.802	0.802	0.802	2,034
2024-08-09	0.850	0.850	0.850	0.850	0.850	6,456
2024-08-05	0.810	0.865	0.810	0.865	0.865	7,628
2024-07-30	0.802	0.802	0.802	0.802	0.802	1,749
2024-07-29	0.802	0.802	0.802	0.802	0.802	6,456
2024-07-26	0.865	1.093	0.865	0.873	0.873	1,490
2024-07-25	1.172	1.172	0.881	1.007	1.007	5,070
2024-07-24	0.818	0.826	0.818	0.826	0.826	3,606
2024-07-17	0.826	0.826	0.826	0.826	0.826	3
2024-07-15	0.826	0.826	0.826	0.826	0.826	8
2024-07-12	0.818	0.818	0.818	0.818	0.818	249
2024-07-10	0.810	0.810	0.810	0.810	0.810	641
2024-07-08	0.826	0.826	0.826	0.826	0.826	636
2024-07-05	0.767	0.767	0.767	0.767	0.767	2,192
2024-07-04	0.857	0.857	0.857	0.857	0.857	1,757
2024-07-03	0.747	0.759	0.747	0.759	0.759	537
2024-07-01	1.062	1.062	0.794	0.794	0.794	6,296
2024-06-28	1.180	1.180	1.078	1.078	1.078	1,981
2024-06-26	0.794	0.794	0.794	0.794	0.794	1,015
2024-06-25	0.787	0.787	0.787	0.787	0.787	2,698
2024-06-24	0.669	0.712	0.669	0.712	0.712	1,760
2024-06-18	0.787	0.787	0.787	0.787	0.787	107
2024-06-13	0.794	0.794	0.794	0.794	0.794	1,271

← NewerPage 6 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.