Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.452	0.473	0.440	0.456	0.456	470,661
2026-04-28	0.451	0.458	0.430	0.455	0.455	790,111
2026-04-27	0.429	0.450	0.413	0.450	0.450	1,996,180
2026-04-24	0.457	0.457	0.410	0.431	0.431	1,814,314
2026-04-23	0.480	0.480	0.449	0.458	0.458	476,090
2026-04-22	0.460	0.479	0.445	0.472	0.472	498,227
2026-04-21	0.440	0.470	0.434	0.460	0.460	487,668
2026-04-20	0.428	0.440	0.417	0.440	0.440	918,828
2026-04-17	0.407	0.435	0.404	0.428	0.428	806,346
2026-04-16	0.406	0.419	0.406	0.415	0.415	631,633
2026-04-15	0.410	0.420	0.398	0.415	0.415	442,262
2026-04-14	0.389	0.410	0.389	0.405	0.405	885,719
2026-04-13	0.389	0.395	0.387	0.387	0.387	271,292
2026-04-10	0.372	0.387	0.371	0.380	0.380	356,453
2026-04-09	0.384	0.399	0.370	0.378	0.378	638,271
2026-04-08	0.390	0.411	0.373	0.395	0.395	804,395
2026-04-07	0.416	0.416	0.376	0.386	0.386	1,328,801
2026-04-02	0.411	0.420	0.411	0.420	0.420	21,456
2026-04-01	0.418	0.418	0.406	0.418	0.418	179,602
2026-03-31	0.410	0.419	0.387	0.418	0.418	87,366
2026-03-30	0.420	0.420	0.404	0.407	0.407	162,382
2026-03-27	0.413	0.420	0.406	0.416	0.416	86,900
2026-03-26	0.412	0.419	0.411	0.419	0.419	79,379
2026-03-25	0.416	0.434	0.414	0.420	0.420	457,042
2026-03-24	0.410	0.430	0.410	0.420	0.420	546,251
2026-03-23	0.406	0.429	0.387	0.415	0.415	574,148
2026-03-20	0.397	0.430	0.381	0.430	0.430	1,190,102
2026-03-19	0.415	0.415	0.379	0.414	0.414	211,467
2026-03-18	0.416	0.421	0.409	0.416	0.416	298,800
2026-03-17	0.421	0.430	0.413	0.415	0.415	162,102
2026-03-16	0.423	0.431	0.410	0.423	0.423	254,823
2026-03-13	0.439	0.439	0.406	0.432	0.432	1,118,738
2026-03-12	0.428	0.450	0.422	0.434	0.434	385,152
2026-03-11	0.441	0.441	0.423	0.428	0.428	256,218
2026-03-10	0.450	0.465	0.437	0.448	0.448	303,092
2026-03-09	0.437	0.461	0.421	0.461	0.461	389,888
2026-03-06	0.427	0.461	0.427	0.437	0.437	221,232
2026-03-05	0.425	0.440	0.420	0.430	0.430	480,714
2026-03-04	0.430	0.445	0.420	0.434	0.434	370,564
2026-03-03	0.449	0.449	0.423	0.433	0.433	310,649
2026-03-02	0.401	0.460	0.401	0.449	0.449	685,859
2026-02-27	0.422	0.425	0.405	0.419	0.419	549,718
2026-02-26	0.434	0.434	0.418	0.420	0.420	506,861
2026-02-25	0.424	0.437	0.421	0.437	0.437	445,732
2026-02-24	0.417	0.436	0.407	0.433	0.433	367,062
2026-02-23	0.420	0.438	0.397	0.436	0.436	400,104
2026-02-20	0.400	0.429	0.381	0.420	0.420	586,638
2026-02-19	0.396	0.421	0.388	0.388	0.388	2,169,564
2026-02-18	0.376	0.430	0.376	0.400	0.400	1,846,748
2026-02-17	0.381	0.412	0.360	0.389	0.389	12,502,282
2026-02-16	0.425	0.425	0.405	0.420	0.420	517,967
2026-02-13	0.431	0.438	0.423	0.425	0.425	142,425
2026-02-12	0.430	0.438	0.408	0.438	0.438	460,866
2026-02-11	0.424	0.438	0.412	0.420	0.420	229,987
2026-02-10	0.435	0.435	0.420	0.429	0.429	93,166
2026-02-09	0.428	0.438	0.423	0.429	0.429	184,063
2026-02-06	0.426	0.440	0.425	0.438	0.438	235,588
2026-02-05	0.414	0.420	0.404	0.420	0.420	1,082,783
2026-02-04	0.410	0.416	0.408	0.414	0.414	239,453
2026-02-03	0.408	0.416	0.399	0.410	0.410	457,039

← NewerPage 3 of 5 · 250 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.