Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.512	0.515	0.491	0.503	0.503	1,443,068
2025-10-30	0.526	0.536	0.512	0.520	0.520	695,438
2025-10-29	0.528	0.540	0.501	0.522	0.522	951,734
2025-10-28	0.552	0.553	0.526	0.538	0.538	609,833
2025-10-27	0.564	0.565	0.530	0.547	0.547	397,346
2025-10-24	0.555	0.569	0.538	0.553	0.553	678,832
2025-10-23	0.546	0.574	0.539	0.550	0.550	676,219
2025-10-22	0.548	0.560	0.510	0.547	0.547	2,210,983
2025-10-21	0.610	0.612	0.550	0.564	0.564	2,264,261
2025-10-20	0.571	0.596	0.563	0.581	0.581	706,191
2025-10-17	0.591	0.612	0.559	0.579	0.579	646,974
2025-10-16	0.576	0.595	0.576	0.586	0.586	480,137
2025-10-15	0.610	0.620	0.570	0.590	0.590	838,040
2025-10-14	0.640	0.640	0.600	0.612	0.612	435,609
2025-10-13	0.643	0.643	0.605	0.620	0.620	366,509
2025-10-10	0.631	0.640	0.615	0.635	0.635	413,144
2025-10-09	0.595	0.642	0.580	0.613	0.613	1,494,382
2025-10-08	0.640	0.654	0.586	0.599	0.599	496,585
2025-10-07	0.605	0.639	0.605	0.639	0.639	771,461
2025-10-06	0.620	0.623	0.595	0.617	0.617	302,583
2025-10-03	0.584	0.639	0.580	0.620	0.620	351,631
2025-10-02	0.547	0.593	0.545	0.584	0.584	1,119,693
2025-10-01	0.565	0.582	0.539	0.549	0.549	1,191,344
2025-09-30	0.573	0.594	0.554	0.565	0.565	625,042
2025-09-29	0.600	0.605	0.570	0.587	0.587	698,615
2025-09-26	0.586	0.601	0.577	0.600	0.600	427,546
2025-09-25	0.599	0.615	0.586	0.599	0.599	430,905
2025-09-24	0.622	0.632	0.582	0.595	0.595	1,139,924
2025-09-23	0.661	0.661	0.622	0.629	0.629	854,229
2025-09-22	0.667	0.676	0.634	0.660	0.660	645,193
2025-09-19	0.627	0.680	0.625	0.640	0.640	586,600
2025-09-18	0.609	0.637	0.609	0.623	0.623	326,577
2025-09-17	0.609	0.610	0.602	0.609	0.609	317,721
2025-09-16	0.615	0.620	0.609	0.618	0.618	395,359
2025-09-15	0.621	0.624	0.610	0.622	0.622	433,723
2025-09-12	0.619	0.625	0.610	0.621	0.621	834,600
2025-09-11	0.603	0.630	0.602	0.628	0.628	318,468
2025-09-10	0.614	0.620	0.603	0.604	0.604	310,405
2025-09-09	0.598	0.618	0.593	0.611	0.611	1,050,816
2025-09-08	0.647	0.647	0.599	0.599	0.599	1,087,540
2025-09-05	0.633	0.651	0.627	0.638	0.638	560,763
2025-09-04	0.625	0.636	0.609	0.635	0.635	1,393,139
2025-09-03	0.640	0.640	0.616	0.636	0.636	868,002
2025-09-02	0.656	0.656	0.612	0.643	0.643	1,482,763
2025-09-01	0.666	0.666	0.640	0.657	0.657	951,435
2025-08-29	0.659	0.671	0.629	0.667	0.667	1,177,881
2025-08-28	0.679	0.687	0.640	0.656	0.656	1,819,010
2025-08-27	0.680	0.680	0.657	0.679	0.679	642,615
2025-08-26	0.668	0.684	0.667	0.679	0.679	327,637
2025-08-25	0.700	0.700	0.668	0.671	0.671	762,103
2025-08-22	0.680	0.681	0.660	0.680	0.680	1,275,635
2025-08-21	0.696	0.696	0.660	0.678	0.678	1,279,390
2025-08-20	0.675	0.693	0.674	0.680	0.680	431,744
2025-08-19	0.681	0.694	0.667	0.677	0.677	549,280
2025-08-18	0.699	0.723	0.659	0.677	0.677	1,421,157
2025-08-15	0.700	0.702	0.670	0.688	0.688	969,626
2025-08-14	0.719	0.767	0.667	0.695	0.695	3,088,262
2025-08-13	0.684	0.700	0.675	0.688	0.688	598,777
2025-08-12	0.712	0.712	0.670	0.684	0.684	929,713
2025-08-11	0.720	0.740	0.702	0.711	0.711	445,841

← NewerPage 5 of 14 · 836 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.