Obducat PREF B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.779	0.779	0.779	0.779	0.779	1,355
2023-12-05	0.771	0.771	0.771	0.771	0.771	1,449
2023-12-01	0.897	0.897	0.897	0.897	0.897	109
2023-11-29	0.802	0.802	0.794	0.794	0.794	12,375
2023-11-28	0.818	0.818	0.747	0.747	0.747	8,205
2023-11-27	0.794	0.834	0.794	0.834	0.834	9,258
2023-11-24	0.912	0.912	0.857	0.857	0.857	6,082
2023-11-22	0.857	0.889	0.850	0.850	0.850	19,579
2023-11-21	1.086	1.086	0.834	1.015	1.015	3,026
2023-11-20	1.054	1.093	1.054	1.093	1.093	1,742
2023-11-17	1.093	1.093	0.794	1.054	1.054	1,320
2023-11-16	0.771	0.850	0.771	0.850	0.850	1,854
2023-11-15	0.771	0.771	0.771	0.771	0.771	7,346
2023-11-10	0.787	0.787	0.787	0.787	0.787	1,152
2023-11-08	0.767	0.771	0.767	0.767	0.767	2,276
2023-11-07	0.787	0.787	0.787	0.787	0.787	315
2023-11-06	0.763	0.763	0.763	0.763	0.763	6,385
2023-11-01	0.787	0.787	0.708	0.787	0.787	5,614
2023-10-30	0.775	0.775	0.775	0.775	0.775	5,591
2023-10-26	0.857	0.857	0.857	0.857	0.857	38
2023-10-24	0.787	0.787	0.787	0.787	0.787	127
2023-10-18	0.826	0.826	0.779	0.779	0.779	1,510
2023-10-17	0.771	0.826	0.771	0.826	0.826	1,017
2023-10-16	0.779	0.826	0.779	0.826	0.826	3,306
2023-10-12	0.881	0.881	0.881	0.881	0.881	3,496
2023-10-11	0.881	0.881	0.763	0.818	0.818	27,815
2023-10-10	0.881	0.881	0.881	0.881	0.881	127
2023-10-09	0.802	0.802	0.802	0.802	0.802	66
2023-10-06	0.826	0.826	0.826	0.826	0.826	9,080
2023-10-05	0.905	0.905	0.897	0.897	0.897	6,891
2023-10-04	0.771	0.905	0.771	0.905	0.905	1,434
2023-09-27	0.771	0.771	0.771	0.771	0.771	763
2023-09-22	0.802	0.818	0.802	0.810	0.810	2,316
2023-09-21	0.826	0.826	0.802	0.802	0.802	2,055
2023-09-19	0.794	0.794	0.794	0.794	0.794	20
2023-09-18	0.810	0.810	0.810	0.810	0.810	1,991
2023-09-15	0.865	0.873	0.865	0.873	0.873	4,450
2023-09-14	0.842	0.842	0.842	0.842	0.842	1,953
2023-09-13	0.794	0.794	0.794	0.794	0.794	3
2023-09-12	0.794	0.794	0.794	0.794	0.794	1,953
2023-09-11	0.794	0.794	0.794	0.794	0.794	2,034
2023-09-08	0.842	0.842	0.802	0.802	0.802	12,574
2023-09-07	0.968	0.968	0.810	0.952	0.952	10,295
2023-09-06	0.810	0.826	0.810	0.826	0.826	1,027
2023-09-04	0.826	0.968	0.826	0.826	0.826	1,813
2023-09-01	0.975	0.975	0.826	0.826	0.826	124,339
2023-08-30	0.787	0.787	0.787	0.787	0.787	7,392
2023-08-25	0.787	0.787	0.787	0.787	0.787	12,314
2023-08-23	0.755	0.787	0.732	0.787	0.787	35,824
2023-08-22	0.787	0.787	0.787	0.787	0.787	5,139
2023-08-21	0.787	0.787	0.787	0.787	0.787	64
2023-08-16	0.787	0.787	0.787	0.787	0.787	351
2023-08-15	0.787	0.787	0.787	0.787	0.787	1,271
2023-08-11	0.787	0.787	0.787	0.787	0.787	6,611
2023-08-10	0.787	0.983	0.787	0.794	0.794	32,730
2023-08-08	0.712	0.712	0.712	0.712	0.712	1,043
2023-08-02	0.732	0.732	0.692	0.692	0.692	44,752
2023-08-01	0.755	0.755	0.708	0.708	0.708	41,011
2023-07-31	0.787	0.787	0.787	0.787	0.787	11,882
2023-07-27	0.787	0.787	0.787	0.787	0.787	481

← NewerPage 8 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.