Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.407	0.420	0.407	0.413	0.413	297,236
2026-01-30	0.424	0.429	0.408	0.410	0.410	330,186
2026-01-29	0.425	0.425	0.416	0.423	0.423	261,623
2026-01-28	0.441	0.446	0.424	0.433	0.433	383,152
2026-01-27	0.420	0.438	0.413	0.438	0.438	490,676
2026-01-26	0.416	0.429	0.416	0.429	0.429	344,387
2026-01-23	0.428	0.444	0.411	0.422	0.422	350,634
2026-01-22	0.440	0.440	0.414	0.421	0.421	816,926
2026-01-21	0.444	0.444	0.417	0.434	0.434	366,568
2026-01-20	0.441	0.446	0.421	0.430	0.430	467,635
2026-01-19	0.443	0.444	0.406	0.440	0.440	1,900,958
2026-01-16	0.451	0.461	0.442	0.448	0.448	329,398
2026-01-15	0.460	0.460	0.444	0.460	0.460	291,408
2026-01-14	0.456	0.460	0.445	0.456	0.456	560,872
2026-01-13	0.465	0.465	0.445	0.460	0.460	536,356
2026-01-12	0.446	0.465	0.442	0.465	0.465	466,978
2026-01-09	0.465	0.465	0.435	0.448	0.448	475,800
2026-01-08	0.441	0.460	0.441	0.448	0.448	94,980
2026-01-07	0.443	0.464	0.442	0.448	0.448	513,977
2026-01-05	0.450	0.450	0.441	0.448	0.448	244,329
2026-01-02	0.444	0.480	0.444	0.455	0.455	289,510
2025-12-30	0.431	0.470	0.431	0.470	0.470	384,673
2025-12-29	0.450	0.450	0.424	0.442	0.442	1,352,811
2025-12-23	0.469	0.469	0.447	0.460	0.460	469,962
2025-12-22	0.446	0.466	0.433	0.465	0.465	599,507
2025-12-19	0.475	0.480	0.436	0.454	0.454	575,500
2025-12-18	0.433	0.475	0.433	0.475	0.475	392,584
2025-12-17	0.441	0.441	0.426	0.440	0.440	407,807
2025-12-16	0.455	0.471	0.440	0.441	0.441	522,958
2025-12-15	0.460	0.479	0.440	0.456	0.456	804,977
2025-12-12	0.472	0.484	0.460	0.470	0.470	388,245
2025-12-11	0.475	0.475	0.471	0.471	0.471	157,112
2025-12-10	0.480	0.485	0.472	0.477	0.477	74,324
2025-12-09	0.484	0.502	0.475	0.480	0.480	448,114
2025-12-08	0.485	0.500	0.470	0.480	0.480	400,438
2025-12-05	0.480	0.490	0.473	0.480	0.480	233,828
2025-12-04	0.486	0.491	0.472	0.478	0.478	219,356
2025-12-03	0.480	0.485	0.470	0.482	0.482	248,120
2025-12-02	0.490	0.498	0.476	0.480	0.480	428,581
2025-12-01	0.490	0.490	0.470	0.475	0.475	341,355
2025-11-28	0.475	0.480	0.443	0.475	0.475	405,774
2025-11-27	0.480	0.480	0.463	0.470	0.470	457,639
2025-11-26	0.457	0.480	0.450	0.480	0.480	610,417
2025-11-25	0.482	0.485	0.450	0.459	0.459	775,990
2025-11-24	0.451	0.494	0.444	0.474	0.474	989,052
2025-11-21	0.435	0.469	0.430	0.464	0.464	1,064,897
2025-11-20	0.463	0.485	0.420	0.455	0.455	1,077,279
2025-11-19	0.486	0.495	0.450	0.464	0.464	714,871
2025-11-18	0.481	0.503	0.465	0.486	0.486	841,752
2025-11-17	0.490	0.500	0.462	0.481	0.481	485,612
2025-11-14	0.480	0.500	0.465	0.486	0.486	380,380
2025-11-13	0.483	0.497	0.483	0.487	0.487	133,006
2025-11-12	0.498	0.510	0.480	0.486	0.486	457,362
2025-11-11	0.504	0.513	0.479	0.498	0.498	414,999
2025-11-10	0.499	0.515	0.485	0.515	0.515	577,182
2025-11-07	0.489	0.508	0.482	0.500	0.500	336,204
2025-11-06	0.486	0.529	0.486	0.490	0.490	572,747
2025-11-05	0.481	0.495	0.480	0.486	0.486	318,837
2025-11-04	0.470	0.500	0.470	0.491	0.491	1,254,352
2025-11-03	0.499	0.503	0.454	0.477	0.477	2,255,090

← NewerPage 4 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.