OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.780 | 8.960 | 8.560 | 8.880 | 8.880 | 159,559 |
| 2024-02-28 | 8.380 | 8.800 | 8.300 | 8.720 | 8.720 | 204,674 |
| 2024-02-27 | 8.580 | 8.760 | 8.320 | 8.360 | 8.360 | 267,118 |
| 2024-02-26 | 8.720 | 8.780 | 8.420 | 8.580 | 8.580 | 151,508 |
| 2024-02-23 | 8.520 | 8.720 | 8.300 | 8.720 | 8.720 | 362,267 |
| 2024-02-22 | 8.840 | 8.980 | 8.560 | 8.720 | 8.720 | 207,109 |
| 2024-02-21 | 8.800 | 9.120 | 8.720 | 8.800 | 8.800 | 223,322 |
| 2024-02-20 | 8.840 | 8.920 | 8.740 | 8.820 | 8.820 | 103,795 |
| 2024-02-19 | 8.980 | 8.980 | 8.680 | 8.740 | 8.740 | 105,744 |
| 2024-02-16 | 8.740 | 9.200 | 8.680 | 9.000 | 9.000 | 488,533 |
| 2024-02-15 | 8.680 | 8.880 | 8.640 | 8.740 | 8.740 | 175,893 |
| 2024-02-14 | 8.800 | 8.840 | 8.620 | 8.680 | 8.680 | 129,466 |
| 2024-02-13 | 8.940 | 9.280 | 8.740 | 8.800 | 8.800 | 273,142 |
| 2024-02-12 | 9.100 | 9.260 | 8.880 | 8.940 | 8.940 | 154,091 |
| 2024-02-09 | 9.280 | 9.280 | 8.780 | 9.100 | 9.100 | 569,751 |
| 2024-02-08 | 8.560 | 9.400 | 8.360 | 9.220 | 9.220 | 540,407 |
| 2024-02-07 | 8.600 | 8.600 | 8.400 | 8.560 | 8.560 | 364,598 |
| 2024-02-06 | 8.220 | 8.640 | 7.780 | 8.520 | 8.520 | 720,271 |
| 2024-02-05 | 8.720 | 8.720 | 8.280 | 8.500 | 8.500 | 344,379 |
| 2024-02-02 | 8.920 | 9.040 | 8.540 | 8.700 | 8.700 | 175,989 |
| 2024-02-01 | 9.120 | 9.120 | 8.720 | 8.920 | 8.920 | 199,540 |
| 2024-01-31 | 8.560 | 8.900 | 8.200 | 8.900 | 8.900 | 817,585 |
| 2024-01-30 | 8.720 | 8.800 | 8.200 | 8.560 | 8.560 | 595,714 |
| 2024-01-29 | 9.160 | 9.200 | 8.640 | 8.700 | 8.700 | 215,852 |
| 2024-01-26 | 9.300 | 9.300 | 8.880 | 9.160 | 9.160 | 182,659 |
| 2024-01-25 | 9.500 | 9.500 | 8.900 | 9.180 | 9.180 | 287,847 |
| 2024-01-24 | 9.260 | 9.620 | 9.180 | 9.500 | 9.500 | 295,829 |
| 2024-01-23 | 9.160 | 9.280 | 9.100 | 9.120 | 9.120 | 127,897 |
| 2024-01-22 | 9.000 | 9.200 | 9.000 | 9.140 | 9.140 | 205,828 |
| 2024-01-19 | 8.900 | 8.980 | 8.740 | 8.960 | 8.960 | 156,618 |
| 2024-01-18 | 8.800 | 9.000 | 8.600 | 8.880 | 8.880 | 285,135 |
| 2024-01-17 | 9.040 | 9.040 | 8.720 | 8.880 | 8.880 | 291,522 |
| 2024-01-16 | 9.260 | 9.260 | 8.700 | 9.040 | 9.040 | 309,516 |
| 2024-01-15 | 9.500 | 9.500 | 8.920 | 9.020 | 9.020 | 328,048 |
| 2024-01-12 | 9.100 | 9.320 | 8.760 | 9.320 | 9.320 | 324,777 |
| 2024-01-11 | 9.700 | 9.840 | 9.100 | 9.140 | 9.140 | 628,530 |
| 2024-01-10 | 9.460 | 9.700 | 8.980 | 9.700 | 9.700 | 1,605,880 |
| 2024-01-09 | 9.000 | 9.820 | 8.900 | 9.300 | 9.300 | 1,482,224 |
| 2024-01-08 | 8.840 | 9.120 | 8.820 | 9.000 | 9.000 | 388,578 |
| 2024-01-05 | 8.780 | 8.940 | 8.680 | 8.840 | 8.840 | 279,751 |
| 2024-01-04 | 8.600 | 8.800 | 8.320 | 8.780 | 8.780 | 547,772 |
| 2024-01-03 | 8.380 | 8.600 | 8.280 | 8.300 | 8.300 | 1,108,163 |
| 2024-01-02 | 8.000 | 8.360 | 8.000 | 8.340 | 8.340 | 610,794 |
| 2023-12-29 | 8.020 | 8.180 | 7.920 | 8.000 | 8.000 | 263,033 |
| 2023-12-28 | 7.800 | 8.100 | 7.720 | 8.020 | 8.020 | 335,048 |
| 2023-12-27 | 7.560 | 7.840 | 7.560 | 7.820 | 7.820 | 207,486 |
| 2023-12-22 | 7.540 | 7.700 | 7.520 | 7.600 | 7.600 | 493,114 |
| 2023-12-21 | 7.600 | 7.720 | 7.600 | 7.680 | 7.680 | 439,907 |
| 2023-12-20 | 7.780 | 7.840 | 7.580 | 7.720 | 7.720 | 716,068 |
| 2023-12-19 | 7.600 | 8.000 | 7.480 | 7.780 | 7.780 | 846,561 |
| 2023-12-18 | 7.700 | 7.800 | 7.340 | 7.620 | 7.620 | 375,566 |
| 2023-12-15 | 7.380 | 7.740 | 7.360 | 7.580 | 7.580 | 307,439 |
| 2023-12-14 | 7.600 | 7.920 | 7.300 | 7.380 | 7.380 | 595,669 |
| 2023-12-13 | 7.520 | 7.700 | 7.420 | 7.600 | 7.600 | 377,259 |
| 2023-12-12 | 7.900 | 7.980 | 7.460 | 7.500 | 7.500 | 574,892 |
| 2023-12-11 | 8.000 | 8.180 | 7.520 | 7.880 | 7.880 | 1,067,967 |
| 2023-12-08 | 7.680 | 7.920 | 7.420 | 7.900 | 7.900 | 1,538,959 |
| 2023-12-07 | 7.860 | 8.040 | 7.560 | 7.640 | 7.640 | 835,193 |
| 2023-12-06 | 7.440 | 8.340 | 7.060 | 7.720 | 7.720 | 4,398,130 |
| 2023-12-05 | 6.340 | 6.380 | 6.240 | 6.340 | 6.340 | 117,632 |
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.