Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.705	0.740	0.700	0.718	0.718	535,719
2025-08-07	0.709	0.714	0.658	0.700	0.700	1,716,108
2025-08-06	0.719	0.726	0.695	0.709	0.709	603,431
2025-08-05	0.748	0.760	0.721	0.725	0.725	1,623,962
2025-08-04	0.722	0.754	0.706	0.729	0.729	1,399,062
2025-08-01	0.718	0.733	0.707	0.720	0.720	1,148,135
2025-07-31	0.710	0.723	0.701	0.714	0.714	984,936
2025-07-30	0.681	0.710	0.660	0.710	0.710	2,009,862
2025-07-29	0.688	0.688	0.649	0.681	0.681	1,151,535
2025-07-28	0.899	0.899	0.671	0.690	0.690	1,652,909
2025-07-25	0.654	0.655	0.636	0.648	0.648	540,107
2025-07-24	0.662	0.666	0.645	0.655	0.655	618,147
2025-07-23	0.696	0.696	0.645	0.670	0.670	1,682,122
2025-07-22	0.675	0.695	0.662	0.679	0.679	2,256,641
2025-07-21	0.605	0.679	0.605	0.660	0.660	4,188,210
2025-07-18	0.576	0.609	0.563	0.609	0.609	3,043,659
2025-07-17	0.579	0.579	0.552	0.569	0.569	1,045,851
2025-07-16	0.584	0.584	0.565	0.580	0.580	831,081
2025-07-15	0.580	0.590	0.570	0.585	0.585	507,734
2025-07-14	0.589	0.590	0.567	0.579	0.579	994,635
2025-07-11	0.590	0.590	0.576	0.585	0.585	896,819
2025-07-10	0.579	0.610	0.569	0.590	0.590	2,700,130
2025-07-09	0.522	0.589	0.514	0.576	0.576	2,017,455
2025-07-08	0.525	0.535	0.506	0.520	0.520	523,976
2025-07-07	0.525	0.552	0.515	0.519	0.519	1,029,253
2025-07-04	0.518	0.560	0.515	0.523	0.523	1,174,523
2025-07-03	0.506	0.521	0.500	0.518	0.518	941,629
2025-07-02	0.504	0.506	0.476	0.504	0.504	1,643,829
2025-07-01	0.515	0.521	0.492	0.506	0.506	692,775
2025-06-30	0.525	0.535	0.513	0.519	0.519	423,508
2025-06-27	0.524	0.535	0.501	0.526	0.526	1,104,493
2025-06-26	0.521	0.544	0.490	0.520	0.520	1,641,715
2025-06-25	0.519	0.530	0.507	0.520	0.520	531,219
2025-06-24	0.531	0.536	0.509	0.530	0.530	1,976,868
2025-06-23	0.540	0.559	0.522	0.538	0.538	673,931
2025-06-19	0.530	0.548	0.517	0.537	0.537	510,119
2025-06-18	0.540	0.550	0.510	0.550	0.550	2,006,443
2025-06-17	0.535	0.546	0.521	0.540	0.540	754,347
2025-06-16	0.559	0.576	0.520	0.546	0.546	1,033,075
2025-06-13	0.550	0.558	0.540	0.556	0.556	538,168
2025-06-12	0.558	0.560	0.530	0.559	0.559	698,634
2025-06-11	0.561	0.564	0.537	0.559	0.559	1,774,093
2025-06-10	0.551	0.561	0.546	0.558	0.558	378,268
2025-06-09	0.555	0.586	0.550	0.562	0.562	740,740
2025-06-05	0.549	0.560	0.546	0.558	0.558	266,465
2025-06-04	0.554	0.560	0.545	0.555	0.555	549,271
2025-06-03	0.559	0.560	0.540	0.555	0.555	823,266
2025-06-02	0.559	0.569	0.546	0.559	0.559	683,475
2025-05-30	0.561	0.569	0.553	0.560	0.560	476,457
2025-05-28	0.562	0.569	0.546	0.555	0.555	366,259
2025-05-27	0.570	0.574	0.552	0.561	0.561	684,155
2025-05-26	0.572	0.584	0.555	0.569	0.569	1,607,878
2025-05-23	0.561	0.600	0.525	0.570	0.570	723,753
2025-05-22	0.559	0.569	0.533	0.565	0.565	1,919,566
2025-05-21	0.555	0.560	0.542	0.556	0.556	774,844
2025-05-20	0.559	0.559	0.530	0.558	0.558	770,627
2025-05-19	0.561	0.584	0.548	0.559	0.559	384,599
2025-05-16	0.557	0.560	0.546	0.557	0.557	464,182
2025-05-15	0.550	0.575	0.543	0.560	0.560	550,012
2025-05-14	0.554	0.574	0.544	0.549	0.549	935,674

← NewerPage 6 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.