OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.870 | 7.930 | 7.710 | 7.840 | 7.840 | 245,665 |
| 2024-08-22 | 8.020 | 8.080 | 7.710 | 7.870 | 7.870 | 459,802 |
| 2024-08-21 | 8.190 | 8.190 | 7.760 | 7.990 | 7.990 | 403,107 |
| 2024-08-20 | 8.250 | 8.500 | 7.950 | 8.010 | 8.010 | 1,686,525 |
| 2024-08-19 | 8.480 | 8.700 | 8.370 | 8.580 | 8.580 | 245,892 |
| 2024-08-16 | 8.600 | 8.740 | 8.450 | 8.480 | 8.480 | 192,507 |
| 2024-08-15 | 8.560 | 8.710 | 8.310 | 8.600 | 8.600 | 407,954 |
| 2024-08-14 | 8.350 | 8.560 | 8.230 | 8.480 | 8.480 | 232,052 |
| 2024-08-13 | 8.360 | 8.360 | 8.230 | 8.360 | 8.360 | 119,123 |
| 2024-08-12 | 8.510 | 8.620 | 8.280 | 8.360 | 8.360 | 112,776 |
| 2024-08-09 | 8.520 | 8.660 | 8.380 | 8.510 | 8.510 | 106,361 |
| 2024-08-08 | 8.410 | 8.430 | 8.220 | 8.420 | 8.420 | 186,343 |
| 2024-08-07 | 8.680 | 8.790 | 8.370 | 8.490 | 8.490 | 146,422 |
| 2024-08-06 | 8.530 | 8.940 | 8.300 | 8.410 | 8.410 | 134,012 |
| 2024-08-05 | 8.420 | 8.660 | 8.000 | 8.500 | 8.500 | 477,115 |
| 2024-08-02 | 9.050 | 9.100 | 8.630 | 8.840 | 8.840 | 380,764 |
| 2024-08-01 | 9.290 | 9.390 | 9.130 | 9.140 | 9.140 | 96,597 |
| 2024-07-31 | 9.530 | 9.550 | 9.170 | 9.290 | 9.290 | 103,996 |
| 2024-07-30 | 9.560 | 9.560 | 9.400 | 9.530 | 9.530 | 50,882 |
| 2024-07-29 | 9.200 | 9.730 | 9.120 | 9.500 | 9.500 | 254,713 |
| 2024-07-26 | 9.180 | 9.230 | 9.010 | 9.200 | 9.200 | 75,973 |
| 2024-07-25 | 9.190 | 9.190 | 8.880 | 9.050 | 9.050 | 203,985 |
| 2024-07-24 | 9.130 | 9.200 | 9.000 | 9.180 | 9.180 | 145,848 |
| 2024-07-23 | 9.030 | 9.290 | 8.990 | 9.180 | 9.180 | 131,811 |
| 2024-07-22 | 9.100 | 9.170 | 8.870 | 9.030 | 9.030 | 156,926 |
| 2024-07-19 | 9.570 | 9.570 | 9.020 | 9.110 | 9.110 | 248,371 |
| 2024-07-18 | 9.340 | 9.770 | 9.340 | 9.580 | 9.580 | 214,604 |
| 2024-07-17 | 9.590 | 9.590 | 9.340 | 9.500 | 9.500 | 228,429 |
| 2024-07-16 | 9.180 | 9.600 | 9.150 | 9.540 | 9.540 | 238,538 |
| 2024-07-15 | 9.300 | 9.340 | 9.060 | 9.340 | 9.340 | 176,945 |
| 2024-07-12 | 9.400 | 9.400 | 9.030 | 9.300 | 9.300 | 160,232 |
| 2024-07-11 | 9.020 | 9.260 | 8.810 | 9.190 | 9.190 | 193,287 |
| 2024-07-10 | 9.200 | 9.230 | 8.990 | 9.020 | 9.020 | 104,941 |
| 2024-07-09 | 9.280 | 9.360 | 9.140 | 9.240 | 9.240 | 80,265 |
| 2024-07-08 | 9.250 | 9.280 | 9.110 | 9.280 | 9.280 | 126,944 |
| 2024-07-05 | 9.220 | 9.250 | 9.110 | 9.250 | 9.250 | 52,066 |
| 2024-07-04 | 9.280 | 9.280 | 9.050 | 9.200 | 9.200 | 174,930 |
| 2024-07-03 | 9.340 | 9.340 | 9.050 | 9.230 | 9.230 | 140,284 |
| 2024-07-02 | 9.270 | 9.360 | 9.070 | 9.300 | 9.300 | 180,049 |
| 2024-07-01 | 9.180 | 9.370 | 9.180 | 9.260 | 9.260 | 113,030 |
| 2024-06-28 | 9.290 | 9.390 | 9.100 | 9.300 | 9.300 | 158,926 |
| 2024-06-27 | 9.110 | 9.310 | 9.060 | 9.290 | 9.290 | 185,677 |
| 2024-06-26 | 9.210 | 9.370 | 9.010 | 9.160 | 9.160 | 185,177 |
| 2024-06-25 | 9.460 | 9.460 | 9.040 | 9.220 | 9.220 | 104,353 |
| 2024-06-24 | 9.290 | 9.550 | 8.950 | 9.380 | 9.380 | 412,373 |
| 2024-06-20 | 9.090 | 9.380 | 8.800 | 9.290 | 9.290 | 239,331 |
| 2024-06-19 | 8.800 | 9.290 | 8.720 | 9.090 | 9.090 | 249,474 |
| 2024-06-18 | 9.050 | 9.060 | 8.690 | 8.800 | 8.800 | 257,381 |
| 2024-06-17 | 9.600 | 9.600 | 9.010 | 9.060 | 9.060 | 192,963 |
| 2024-06-14 | 9.670 | 9.670 | 9.130 | 9.260 | 9.260 | 174,853 |
| 2024-06-13 | 9.700 | 9.750 | 9.510 | 9.600 | 9.600 | 82,487 |
| 2024-06-12 | 9.560 | 9.790 | 9.560 | 9.700 | 9.700 | 211,488 |
| 2024-06-11 | 9.980 | 10.000 | 9.500 | 9.620 | 9.620 | 295,636 |
| 2024-06-10 | 10.140 | 10.280 | 9.880 | 9.980 | 9.980 | 165,859 |
| 2024-06-07 | 9.900 | 10.160 | 9.760 | 10.140 | 10.140 | 208,914 |
| 2024-06-05 | 9.630 | 10.140 | 9.500 | 9.900 | 9.900 | 511,044 |
| 2024-06-04 | 9.500 | 9.680 | 9.470 | 9.630 | 9.630 | 220,319 |
| 2024-06-03 | 9.420 | 9.780 | 9.400 | 9.610 | 9.610 | 323,713 |
| 2024-05-31 | 9.540 | 9.840 | 9.480 | 9.540 | 9.540 | 589,924 |
| 2024-05-30 | 9.080 | 9.750 | 9.020 | 9.540 | 9.540 | 517,154 |
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.