Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.380	0.385	0.367	0.380	0.380	1,247,749
2024-11-13	0.384	0.390	0.368	0.385	0.385	995,917
2024-11-12	0.390	0.390	0.375	0.384	0.384	1,806,495
2024-11-11	0.380	0.390	0.369	0.385	0.385	1,454,597
2024-11-08	0.386	0.388	0.362	0.380	0.380	1,048,071
2024-11-07	0.354	0.389	0.345	0.386	0.386	1,582,794
2024-11-06	0.370	0.390	0.332	0.360	0.360	1,469,259
2024-11-05	0.350	0.390	0.350	0.371	0.371	2,680,108
2024-11-04	0.332	0.350	0.332	0.345	0.345	3,662,755
2024-11-01	0.320	0.339	0.320	0.327	0.327	971,305
2024-10-31	0.313	0.325	0.313	0.320	0.320	1,608,310
2024-10-30	0.315	0.320	0.308	0.315	0.315	924,609
2024-10-29	0.307	0.330	0.304	0.310	0.310	1,471,292
2024-10-28	0.307	0.314	0.297	0.300	0.300	683,288
2024-10-25	0.320	0.320	0.280	0.307	0.307	3,326,969
2024-10-24	0.320	0.329	0.295	0.308	0.308	2,788,520
2024-10-23	0.300	0.303	0.287	0.303	0.303	1,994,956
2024-10-22	0.288	0.310	0.282	0.310	0.310	1,479,949
2024-10-21	0.285	0.295	0.282	0.288	0.288	817,660
2024-10-18	0.289	0.290	0.279	0.285	0.285	890,033
2024-10-17	0.285	0.289	0.281	0.285	0.285	369,464
2024-10-16	0.289	0.289	0.282	0.285	0.285	275,232
2024-10-15	0.293	0.293	0.284	0.289	0.289	207,464
2024-10-14	0.286	0.303	0.282	0.293	0.293	912,437
2024-10-11	0.282	0.290	0.280	0.286	0.286	543,884
2024-10-10	0.278	0.289	0.277	0.282	0.282	384,286
2024-10-09	0.290	0.290	0.272	0.288	0.288	1,030,475
2024-10-08	0.281	0.290	0.272	0.290	0.290	381,030
2024-10-07	0.282	0.290	0.271	0.281	0.281	862,308
2024-10-04	0.290	0.298	0.280	0.283	0.283	867,132
2024-10-03	0.284	0.299	0.284	0.290	0.290	398,056
2024-10-02	0.300	0.300	0.283	0.293	0.293	651,689
2024-10-01	0.295	0.300	0.288	0.300	0.300	1,426,579
2024-09-30	0.283	0.310	0.279	0.295	0.295	2,626,862
2024-09-27	0.282	0.284	0.276	0.283	0.283	355,491
2024-09-26	0.284	0.284	0.279	0.282	0.282	703,195
2024-09-25	0.279	0.285	0.277	0.285	0.285	5,972,845
2024-09-24	0.284	0.285	0.277	0.280	0.280	1,232,772
2024-09-23	0.282	0.288	0.275	0.284	0.284	1,025,302
2024-09-20	0.272	0.289	0.271	0.283	0.283	11,434,995
2024-09-19	0.277	0.280	0.202	0.272	0.272	2,012,616
2024-09-18	0.279	0.279	0.267	0.278	0.278	471,786
2024-09-17	0.280	0.284	0.273	0.279	0.279	402,222
2024-09-16	0.281	0.286	0.273	0.284	0.284	853,722
2024-09-13	0.288	0.289	0.280	0.287	0.287	568,412
2024-09-12	0.289	0.289	0.275	0.288	0.288	1,580,421
2024-09-11	0.272	0.289	0.272	0.286	0.286	1,131,159
2024-09-10	0.280	0.289	0.272	0.277	0.277	734,638
2024-09-09	0.290	0.290	0.276	0.280	0.280	559,291
2024-09-06	0.287	0.290	0.280	0.290	0.290	412,935
2024-09-05	0.289	0.289	0.274	0.287	0.287	987,146
2024-09-04	0.284	0.290	0.277	0.289	0.289	397,585
2024-09-03	0.282	0.283	0.271	0.283	0.283	1,021,925
2024-09-02	0.289	0.289	0.275	0.285	0.285	811,484
2024-08-30	0.290	0.290	0.278	0.289	0.289	662,237
2024-08-29	0.283	0.290	0.273	0.290	0.290	1,636,127
2024-08-28	0.272	0.283	0.269	0.283	0.283	808,502
2024-08-27	0.282	0.282	0.251	0.277	0.277	856,683
2024-08-26	0.290	0.293	0.277	0.282	0.282	842,465
2024-08-23	0.284	0.288	0.270	0.283	0.283	2,064,937

← NewerPage 9 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.