OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.290 | 9.400 | 8.990 | 9.080 | 9.080 | 202,014 |
| 2024-05-28 | 9.120 | 9.330 | 9.040 | 9.290 | 9.290 | 225,120 |
| 2024-05-27 | 9.700 | 9.820 | 9.050 | 9.120 | 9.120 | 309,523 |
| 2024-05-24 | 9.200 | 9.850 | 9.100 | 9.700 | 9.700 | 301,824 |
| 2024-05-23 | 8.840 | 9.460 | 8.740 | 9.420 | 9.420 | 330,292 |
| 2024-05-22 | 9.220 | 9.220 | 8.820 | 8.850 | 8.850 | 170,285 |
| 2024-05-21 | 9.230 | 9.260 | 9.000 | 9.090 | 9.090 | 58,743 |
| 2024-05-20 | 9.060 | 9.370 | 8.850 | 9.230 | 9.230 | 182,045 |
| 2024-05-17 | 9.390 | 9.400 | 8.880 | 8.880 | 8.880 | 429,779 |
| 2024-05-16 | 9.500 | 9.510 | 9.040 | 9.300 | 9.300 | 546,544 |
| 2024-05-15 | 9.830 | 9.830 | 9.000 | 9.500 | 9.500 | 815,936 |
| 2024-05-14 | 10.300 | 10.300 | 9.320 | 9.640 | 9.640 | 470,798 |
| 2024-05-13 | 9.990 | 10.020 | 9.800 | 9.810 | 9.810 | 231,550 |
| 2024-05-10 | 10.100 | 10.100 | 9.810 | 9.950 | 9.950 | 128,930 |
| 2024-05-08 | 10.320 | 10.380 | 9.840 | 10.100 | 10.100 | 130,704 |
| 2024-05-07 | 10.300 | 10.400 | 10.040 | 10.340 | 10.340 | 128,668 |
| 2024-05-06 | 10.300 | 10.400 | 10.100 | 10.300 | 10.300 | 85,890 |
| 2024-05-03 | 9.740 | 10.440 | 9.690 | 10.280 | 10.280 | 171,014 |
| 2024-05-02 | 9.770 | 9.830 | 9.590 | 9.720 | 9.720 | 114,186 |
| 2024-04-30 | 9.770 | 9.900 | 9.590 | 9.740 | 9.740 | 110,720 |
| 2024-04-29 | 9.450 | 10.240 | 9.180 | 9.750 | 9.750 | 554,226 |
| 2024-04-26 | 9.320 | 9.670 | 8.960 | 9.240 | 9.240 | 583,375 |
| 2024-04-25 | 9.220 | 9.560 | 9.140 | 9.320 | 9.320 | 334,996 |
| 2024-04-24 | 9.200 | 9.580 | 9.140 | 9.220 | 9.220 | 116,366 |
| 2024-04-23 | 9.340 | 9.410 | 9.100 | 9.200 | 9.200 | 311,684 |
| 2024-04-22 | 9.480 | 9.820 | 9.240 | 9.340 | 9.340 | 156,756 |
| 2024-04-19 | 9.670 | 9.670 | 9.380 | 9.470 | 9.470 | 124,226 |
| 2024-04-18 | 9.850 | 9.850 | 9.590 | 9.620 | 9.620 | 108,405 |
| 2024-04-17 | 9.900 | 10.200 | 9.600 | 9.620 | 9.620 | 186,445 |
| 2024-04-16 | 9.890 | 10.200 | 9.690 | 9.900 | 9.900 | 164,401 |
| 2024-04-15 | 10.000 | 10.380 | 9.700 | 9.910 | 9.910 | 222,743 |
| 2024-04-12 | 10.300 | 10.440 | 10.040 | 10.040 | 10.040 | 246,937 |
| 2024-04-11 | 10.340 | 10.400 | 9.900 | 10.300 | 10.300 | 249,676 |
| 2024-04-10 | 10.540 | 10.540 | 9.960 | 10.080 | 10.080 | 171,729 |
| 2024-04-09 | 10.500 | 10.560 | 10.260 | 10.560 | 10.560 | 79,201 |
| 2024-04-08 | 10.700 | 10.700 | 10.260 | 10.400 | 10.400 | 160,098 |
| 2024-04-05 | 10.500 | 10.640 | 10.200 | 10.540 | 10.540 | 223,589 |
| 2024-04-04 | 10.840 | 10.920 | 10.620 | 10.760 | 10.760 | 196,265 |
| 2024-04-03 | 10.340 | 10.940 | 10.240 | 10.880 | 10.880 | 282,127 |
| 2024-04-02 | 10.220 | 10.700 | 10.220 | 10.340 | 10.340 | 248,805 |
| 2024-03-28 | 10.000 | 10.350 | 9.900 | 10.100 | 10.100 | 170,258 |
| 2024-03-27 | 9.900 | 10.100 | 9.900 | 10.000 | 10.000 | 96,269 |
| 2024-03-26 | 10.400 | 10.500 | 10.000 | 10.150 | 10.150 | 150,585 |
| 2024-03-25 | 9.900 | 10.400 | 9.820 | 10.400 | 10.400 | 206,508 |
| 2024-03-22 | 9.700 | 9.900 | 9.620 | 9.900 | 9.900 | 211,218 |
| 2024-03-21 | 9.440 | 9.740 | 9.320 | 9.680 | 9.680 | 182,649 |
| 2024-03-20 | 9.500 | 9.820 | 9.360 | 9.440 | 9.440 | 123,858 |
| 2024-03-19 | 10.000 | 10.000 | 9.580 | 9.580 | 9.580 | 117,746 |
| 2024-03-18 | 9.300 | 10.100 | 9.240 | 9.760 | 9.760 | 603,173 |
| 2024-03-15 | 9.100 | 9.300 | 8.900 | 9.240 | 9.240 | 195,412 |
| 2024-03-14 | 9.100 | 9.200 | 8.820 | 9.100 | 9.100 | 379,969 |
| 2024-03-13 | 8.900 | 9.240 | 8.900 | 9.020 | 9.020 | 284,435 |
| 2024-03-12 | 8.820 | 9.160 | 8.620 | 8.900 | 8.900 | 294,724 |
| 2024-03-11 | 8.880 | 8.880 | 8.580 | 8.600 | 8.600 | 127,677 |
| 2024-03-08 | 8.940 | 8.940 | 8.500 | 8.900 | 8.900 | 342,788 |
| 2024-03-07 | 9.000 | 9.180 | 8.680 | 8.840 | 8.840 | 278,989 |
| 2024-03-06 | 8.660 | 9.400 | 8.440 | 9.040 | 9.040 | 935,129 |
| 2024-03-05 | 8.900 | 9.000 | 8.600 | 8.740 | 8.740 | 145,768 |
| 2024-03-04 | 8.720 | 8.900 | 8.600 | 8.700 | 8.700 | 238,867 |
| 2024-03-01 | 8.900 | 9.040 | 8.800 | 8.920 | 8.920 | 288,644 |
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.