Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.549	0.579	0.544	0.555	0.555	388,588
2025-05-12	0.549	0.619	0.540	0.550	0.550	1,933,836
2025-05-09	0.519	0.544	0.515	0.544	0.544	588,180
2025-05-08	0.506	0.540	0.504	0.520	0.520	805,967
2025-05-07	0.505	0.506	0.494	0.503	0.503	250,359
2025-05-06	0.498	0.509	0.493	0.502	0.502	293,101
2025-05-05	0.507	0.519	0.491	0.502	0.502	720,943
2025-05-02	0.470	0.510	0.455	0.507	0.507	1,559,123
2025-04-30	0.472	0.477	0.435	0.469	0.469	1,751,674
2025-04-29	0.472	0.480	0.453	0.468	0.468	1,276,833
2025-04-28	0.460	0.460	0.444	0.460	0.460	1,245,307
2025-04-25	0.450	0.460	0.442	0.450	0.450	7,043,196
2025-04-24	0.452	0.460	0.439	0.460	0.460	291,793
2025-04-23	0.452	0.452	0.438	0.450	0.450	370,636
2025-04-22	0.446	0.449	0.430	0.443	0.443	403,585
2025-04-17	0.440	0.450	0.431	0.443	0.443	246,572
2025-04-16	0.448	0.450	0.421	0.438	0.438	659,815
2025-04-15	0.435	0.440	0.409	0.439	0.439	1,090,136
2025-04-14	0.453	0.453	0.425	0.433	0.433	955,009
2025-04-11	0.450	0.459	0.442	0.453	0.453	212,535
2025-04-10	0.450	0.460	0.432	0.460	0.460	446,500
2025-04-09	0.443	0.450	0.428	0.435	0.435	1,391,387
2025-04-08	0.443	0.450	0.419	0.443	0.443	647,665
2025-04-07	0.459	0.459	0.401	0.438	0.438	1,786,818
2025-04-04	0.433	0.460	0.426	0.459	0.459	1,461,384
2025-04-03	0.441	0.470	0.418	0.425	0.425	1,075,854
2025-04-02	0.436	0.444	0.428	0.441	0.441	10,685,153
2025-04-01	0.440	0.446	0.429	0.435	0.435	140,609
2025-03-31	0.424	0.444	0.410	0.438	0.438	769,387
2025-03-28	0.450	0.458	0.400	0.443	0.443	1,004,109
2025-03-27	0.441	0.475	0.421	0.440	0.440	599,062
2025-03-26	0.436	0.500	0.436	0.448	0.448	1,012,753
2025-03-25	0.420	0.430	0.410	0.430	0.430	197,629
2025-03-24	0.425	0.438	0.411	0.429	0.429	238,189
2025-03-21	0.450	0.450	0.410	0.434	0.434	887,656
2025-03-20	0.448	0.448	0.423	0.447	0.447	300,364
2025-03-19	0.438	0.448	0.437	0.448	0.448	194,808
2025-03-18	0.445	0.449	0.435	0.445	0.445	387,686
2025-03-17	0.430	0.449	0.430	0.449	0.449	804,392
2025-03-14	0.437	0.437	0.430	0.437	0.437	187,840
2025-03-13	0.440	0.440	0.423	0.435	0.435	462,576
2025-03-12	0.416	0.450	0.401	0.421	0.421	615,481
2025-03-11	0.424	0.428	0.407	0.417	0.417	312,257
2025-03-10	0.430	0.435	0.406	0.418	0.418	652,581
2025-03-07	0.448	0.459	0.413	0.429	0.429	1,033,849
2025-03-06	0.430	0.448	0.427	0.438	0.438	422,571
2025-03-05	0.385	0.430	0.381	0.427	0.427	1,201,059
2025-03-04	0.403	0.418	0.373	0.390	0.390	3,358,051
2025-03-03	0.419	0.429	0.403	0.408	0.408	1,024,991
2025-02-28	0.434	0.434	0.411	0.424	0.424	1,262,798
2025-02-27	0.433	0.449	0.425	0.435	0.435	742,339
2025-02-26	0.424	0.450	0.424	0.440	0.440	1,049,887
2025-02-25	0.443	0.450	0.415	0.438	0.438	1,317,542
2025-02-24	0.433	0.446	0.403	0.437	0.437	2,219,152
2025-02-21	0.476	0.489	0.421	0.445	0.445	1,356,085
2025-02-20	0.473	0.490	0.440	0.476	0.476	1,949,585
2025-02-19	0.489	0.489	0.450	0.476	0.476	1,085,785
2025-02-18	0.465	0.490	0.401	0.489	0.489	4,416,943
2025-02-17	0.483	0.504	0.464	0.472	0.472	2,612,292
2025-02-14	0.500	0.527	0.479	0.500	0.500	1,228,668

← NewerPage 7 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.