Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.500	0.527	0.479	0.500	0.500	1,228,668
2025-02-13	0.559	0.570	0.430	0.509	0.509	5,349,464
2025-02-12	0.540	0.549	0.510	0.520	0.520	1,740,216
2025-02-11	0.560	0.560	0.505	0.537	0.537	2,356,275
2025-02-10	0.576	0.576	0.537	0.560	0.560	821,190
2025-02-07	0.588	0.588	0.535	0.576	0.576	2,193,170
2025-02-06	0.584	0.589	0.576	0.584	0.584	550,651
2025-02-05	0.588	0.588	0.579	0.584	0.584	1,096,856
2025-02-04	0.565	0.690	0.565	0.587	0.587	3,471,823
2025-02-03	0.560	0.565	0.551	0.564	0.564	586,940
2025-01-31	0.566	0.569	0.553	0.563	0.563	833,728
2025-01-30	0.560	0.579	0.550	0.567	0.567	858,086
2025-01-29	0.573	0.579	0.540	0.559	0.559	1,259,824
2025-01-28	0.569	0.577	0.557	0.573	0.573	1,778,597
2025-01-27	0.555	0.683	0.553	0.569	0.569	2,509,219
2025-01-24	0.520	0.549	0.519	0.549	0.549	1,099,358
2025-01-23	0.520	0.539	0.516	0.521	0.521	3,485,860
2025-01-22	0.550	0.570	0.510	0.524	0.524	5,280,737
2025-01-21	0.531	0.550	0.528	0.540	0.540	2,273,959
2025-01-20	0.511	0.534	0.500	0.528	0.528	3,426,190
2025-01-17	0.512	0.520	0.494	0.510	0.510	640,013
2025-01-16	0.498	0.539	0.495	0.508	0.508	14,970,505
2025-01-15	0.499	0.520	0.482	0.498	0.498	1,739,873
2025-01-14	0.479	0.518	0.474	0.500	0.500	4,148,744
2025-01-13	0.450	0.550	0.442	0.478	0.478	1,940,280
2025-01-10	0.458	0.470	0.440	0.454	0.454	544,407
2025-01-09	0.470	0.475	0.451	0.467	0.467	361,689
2025-01-08	0.464	0.475	0.458	0.470	0.470	455,578
2025-01-07	0.470	0.470	0.455	0.463	0.463	581,333
2025-01-03	0.455	0.470	0.440	0.456	0.456	290,055
2025-01-02	0.439	0.449	0.434	0.445	0.445	415,427
2024-12-30	0.451	0.465	0.432	0.449	0.449	752,861
2024-12-27	0.469	0.469	0.441	0.460	0.460	370,592
2024-12-23	0.430	0.460	0.427	0.459	0.459	1,566,870
2024-12-20	0.425	0.444	0.421	0.435	0.435	464,812
2024-12-19	0.434	0.440	0.423	0.431	0.431	15,535,208
2024-12-18	0.437	0.444	0.427	0.434	0.434	972,939
2024-12-17	0.444	0.444	0.419	0.438	0.438	1,383,417
2024-12-16	0.432	0.458	0.432	0.446	0.446	291,659
2024-12-13	0.455	0.458	0.431	0.449	0.449	731,260
2024-12-12	0.432	0.450	0.428	0.450	0.450	1,577,789
2024-12-11	0.450	0.450	0.415	0.430	0.430	1,076,246
2024-12-10	0.455	0.455	0.430	0.445	0.445	760,471
2024-12-09	0.470	0.470	0.425	0.450	0.450	1,717,334
2024-12-06	0.455	0.475	0.430	0.475	0.475	1,759,016
2024-12-05	0.480	0.480	0.403	0.469	0.469	2,582,435
2024-12-04	0.475	0.485	0.465	0.480	0.480	1,544,350
2024-12-03	0.484	0.484	0.449	0.475	0.475	1,617,577
2024-12-02	0.470	0.485	0.460	0.474	0.474	1,014,171
2024-11-29	0.471	0.476	0.469	0.472	0.472	945,805
2024-11-28	0.469	0.478	0.469	0.478	0.478	404,854
2024-11-27	0.458	0.469	0.445	0.469	0.469	1,387,197
2024-11-26	0.453	0.465	0.437	0.460	0.460	1,274,081
2024-11-25	0.455	0.465	0.450	0.460	0.460	1,347,675
2024-11-22	0.430	0.465	0.415	0.460	0.460	1,790,511
2024-11-21	0.444	0.464	0.430	0.438	0.438	907,558
2024-11-20	0.458	0.460	0.433	0.436	0.436	1,833,128
2024-11-19	0.445	0.485	0.440	0.458	0.458	2,244,916
2024-11-18	0.420	0.450	0.411	0.445	0.445	1,376,359
2024-11-15	0.375	0.485	0.375	0.420	0.420	3,496,125

← NewerPage 8 of 14 · 837 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.