Observit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.600	0.609	0.586	0.606	0.606	667,762
2026-10-16	0.630	0.630	0.579	0.606	0.606	2,981,079
2026-10-15	0.675	0.675	0.640	0.640	0.640	486,704
2026-10-14	0.671	0.679	0.645	0.675	0.675	535,056
2026-10-13	0.675	0.687	0.661	0.670	0.670	253,914
2026-10-12	0.669	0.670	0.646	0.669	0.669	218,389
2026-10-09	0.662	0.662	0.634	0.662	0.662	326,193
2026-10-08	0.659	0.660	0.640	0.659	0.659	517,815
2026-10-07	0.655	0.664	0.641	0.664	0.664	215,854
2026-10-06	0.660	0.667	0.645	0.654	0.654	201,968
2026-10-05	0.669	0.688	0.653	0.660	0.660	269,708
2026-10-02	0.678	0.689	0.650	0.672	0.672	383,441
2026-10-01	0.699	0.699	0.679	0.689	0.689	138,475
2026-09-30	0.679	0.704	0.679	0.694	0.694	77,736
2026-09-29	0.701	0.719	0.670	0.696	0.696	431,672
2026-09-28	0.687	0.720	0.680	0.695	0.695	287,107
2026-09-25	0.688	0.689	0.667	0.687	0.687	367,052
2026-09-24	0.689	0.710	0.661	0.690	0.690	306,259
2026-09-23	0.670	0.697	0.662	0.679	0.679	330,253
2026-09-22	0.650	0.670	0.637	0.670	0.670	330,233
2026-09-21	0.670	0.670	0.650	0.668	0.668	239,270
2026-09-18	0.626	0.670	0.626	0.670	0.670	551,573
2026-09-17	0.639	0.649	0.625	0.639	0.639	261,238
2026-09-16	0.640	0.650	0.625	0.646	0.646	203,168
2026-09-15	0.646	0.647	0.630	0.640	0.640	123,532
2026-09-14	0.629	0.649	0.620	0.643	0.643	529,395
2026-09-11	0.659	0.660	0.620	0.642	0.642	539,445
2026-09-10	0.635	0.660	0.631	0.642	0.642	133,108
2026-09-09	0.651	0.651	0.629	0.637	0.637	300,000
2026-09-08	0.653	0.668	0.651	0.667	0.667	288,882
2026-09-07	0.655	0.669	0.649	0.653	0.653	260,332
2026-09-04	0.660	0.670	0.645	0.668	0.668	236,589
2026-09-03	0.667	0.667	0.647	0.660	0.660	336,103
2026-09-02	0.670	0.673	0.646	0.669	0.669	419,314
2026-09-01	0.666	0.666	0.647	0.666	0.666	195,996
2026-08-31	0.656	0.678	0.656	0.667	0.667	180,134
2026-08-28	0.677	0.679	0.655	0.665	0.665	292,371
2026-08-27	0.678	0.678	0.658	0.672	0.672	154,503
2026-08-26	0.678	0.678	0.653	0.665	0.665	135,692
2026-08-25	0.668	0.678	0.651	0.667	0.667	311,195
2026-08-24	0.655	0.670	0.650	0.668	0.668	108,894
2026-08-21	0.629	0.679	0.629	0.679	0.679	264,420
2026-08-20	0.629	0.663	0.613	0.650	0.650	1,051,400
2026-08-19	0.630	0.646	0.623	0.634	0.634	234,565
2026-08-18	0.632	0.647	0.622	0.642	0.642	332,165
2026-08-17	0.624	0.654	0.624	0.642	0.642	374,846
2026-08-14	0.668	0.679	0.623	0.642	0.642	698,485
2026-08-13	0.693	0.710	0.630	0.645	0.645	1,742,183
2026-08-12	0.706	0.721	0.649	0.700	0.700	2,995,286
2026-08-11	0.660	0.677	0.652	0.677	0.677	362,241
2026-08-10	0.660	0.674	0.645	0.658	0.658	301,283
2026-08-07	0.630	0.699	0.620	0.660	0.660	434,946
2026-08-06	0.634	0.643	0.622	0.630	0.630	112,179
2026-08-05	0.639	0.647	0.624	0.635	0.635	445,157
2026-08-04	0.665	0.665	0.633	0.639	0.639	151,658
2026-08-03	0.661	0.675	0.641	0.651	0.651	223,272
2026-07-31	0.654	0.657	0.619	0.652	0.652	511,210
2026-07-30	0.668	0.670	0.610	0.624	0.624	1,733,253
2026-07-29	0.691	0.692	0.619	0.661	0.661	3,280,091
2026-07-28	0.730	0.739	0.695	0.700	0.700	574,187

Page 1 of 3 · 128 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.