Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.705	0.740	0.692	0.703	0.703	1,686,999
2026-07-24	0.696	0.719	0.692	0.700	0.700	786,533
2026-07-23	0.680	0.730	0.675	0.682	0.682	630,474
2026-07-22	0.650	0.689	0.645	0.680	0.680	584,456
2026-07-21	0.610	0.650	0.610	0.647	0.647	995,213
2026-07-20	0.589	0.589	0.574	0.587	0.587	165,747
2026-07-17	0.580	0.590	0.568	0.590	0.590	376,165
2026-07-16	0.567	0.587	0.560	0.579	0.579	209,324
2026-07-15	0.581	0.597	0.568	0.576	0.576	141,008
2026-07-14	0.578	0.580	0.570	0.579	0.579	80,869
2026-07-13	0.573	0.604	0.573	0.579	0.579	190,330
2026-07-10	0.585	0.594	0.573	0.578	0.578	225,673
2026-07-09	0.580	0.597	0.575	0.584	0.584	302,368
2026-07-08	0.574	0.609	0.568	0.580	0.580	986,738
2026-07-07	0.576	0.599	0.576	0.589	0.589	320,071
2026-07-06	0.583	0.584	0.567	0.583	0.583	196,137
2026-07-03	0.606	0.610	0.580	0.594	0.594	249,180
2026-07-02	0.579	0.590	0.565	0.583	0.583	212,600
2026-07-01	0.599	0.599	0.570	0.585	0.585	277,131
2026-06-30	0.595	0.599	0.581	0.597	0.597	143,853
2026-06-29	0.600	0.600	0.581	0.590	0.590	117,116
2026-06-26	0.605	0.605	0.585	0.591	0.591	95,223
2026-06-25	0.602	0.627	0.594	0.600	0.600	484,764
2026-06-24	0.605	0.619	0.588	0.615	0.615	467,967
2026-06-23	0.599	0.605	0.583	0.596	0.596	761,286
2026-06-22	0.563	0.594	0.559	0.594	0.594	1,016,165
2026-06-18	0.592	0.592	0.564	0.571	0.571	209,485
2026-06-17	0.592	0.593	0.574	0.584	0.584	504,730
2026-06-16	0.591	0.595	0.580	0.592	0.592	399,171
2026-06-15	0.579	0.598	0.560	0.590	0.590	1,000,061
2026-06-12	0.528	0.578	0.526	0.578	0.578	1,245,965
2026-06-11	0.531	0.548	0.521	0.548	0.548	693,155
2026-06-10	0.500	0.550	0.500	0.528	0.528	1,213,600
2026-06-09	0.495	0.519	0.495	0.512	0.512	318,545
2026-06-08	0.497	0.519	0.480	0.519	0.519	544,128
2026-06-05	0.484	0.522	0.473	0.497	0.497	1,947,587
2026-06-04	0.468	0.491	0.445	0.482	0.482	1,144,252
2026-06-03	0.509	0.509	0.460	0.472	0.472	1,240,235
2026-06-02	0.499	0.514	0.483	0.483	0.483	473,138
2026-06-01	0.500	0.599	0.490	0.495	0.495	760,789
2026-05-29	0.490	0.500	0.483	0.500	0.500	542,234
2026-05-28	0.478	0.500	0.478	0.490	0.490	750,684
2026-05-27	0.463	0.500	0.463	0.487	0.487	698,208
2026-05-26	0.463	0.480	0.461	0.463	0.463	641,550
2026-05-25	0.464	0.480	0.448	0.465	0.465	352,796
2026-05-22	0.450	0.479	0.450	0.464	0.464	7,219,804
2026-05-21	0.453	0.469	0.447	0.456	0.456	469,667
2026-05-20	0.457	0.470	0.450	0.460	0.460	410,910
2026-05-19	0.475	0.475	0.457	0.466	0.466	287,320
2026-05-18	0.461	0.500	0.444	0.456	0.456	708,703
2026-05-15	0.421	0.470	0.421	0.465	0.465	1,485,254
2026-05-13	0.420	0.432	0.420	0.430	0.430	56,704
2026-05-12	0.420	0.430	0.417	0.420	0.420	174,941
2026-05-11	0.423	0.440	0.418	0.420	0.420	1,037,716
2026-05-08	0.421	0.440	0.418	0.424	0.424	448,780
2026-05-07	0.427	0.427	0.411	0.423	0.423	248,556
2026-05-06	0.431	0.456	0.419	0.429	0.429	790,798
2026-05-05	0.440	0.479	0.424	0.440	0.440	649,058
2026-05-04	0.455	0.460	0.441	0.448	0.448	348,698
2026-04-30	0.465	0.480	0.445	0.460	0.460	227,775

← NewerPage 2 of 3 · 128 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.