OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.220	6.400	6.120	6.340	6.340	591,458
2023-12-01	6.320	6.400	6.120	6.220	6.220	432,128
2023-11-30	6.600	6.780	6.300	6.320	6.320	8,325,369
2023-11-29	6.980	6.980	6.640	6.920	6.920	375,375
2023-11-28	7.000	7.000	6.740	6.960	6.960	160,769
2023-11-27	7.060	7.060	6.840	7.000	7.000	193,227
2023-11-24	7.180	7.180	7.000	7.100	7.100	361,076
2023-11-23	7.160	7.180	6.900	7.100	7.100	307,069
2023-11-22	7.060	7.380	6.820	7.080	7.080	836,138
2023-11-21	7.080	7.260	6.760	6.980	6.980	1,526,052
2023-11-20	6.500	6.700	6.340	6.640	6.640	729,724
2023-11-17	6.280	6.480	6.200	6.380	6.380	179,856
2023-11-16	6.400	6.400	6.100	6.320	6.320	133,974
2023-11-15	6.400	6.460	6.220	6.320	6.320	87,549
2023-11-14	6.260	6.500	6.160	6.400	6.400	156,149
2023-11-13	6.360	6.360	6.100	6.260	6.260	107,183
2023-11-10	6.280	6.500	6.180	6.260	6.260	301,872
2023-11-09	6.300	6.340	6.180	6.280	6.280	106,351
2023-11-08	6.180	6.460	6.040	6.320	6.320	294,559
2023-11-07	5.860	6.140	5.860	6.100	6.100	330,314
2023-11-06	5.980	6.060	5.840	5.860	5.860	93,618
2023-11-03	5.800	6.000	5.800	6.000	6.000	57,622
2023-11-02	5.720	5.980	5.700	5.800	5.800	170,050
2023-11-01	5.880	5.960	5.700	5.800	5.800	125,106
2023-10-31	6.040	6.060	5.800	5.880	5.880	173,457
2023-10-30	5.940	6.040	5.820	6.040	6.040	18,510
2023-10-27	5.860	5.940	5.680	5.940	5.940	83,392
2023-10-26	5.720	6.020	5.580	5.900	5.900	168,027
2023-10-25	5.980	5.980	5.620	5.720	5.720	164,157
2023-10-24	6.060	6.060	5.720	6.000	6.000	70,433
2023-10-23	5.940	6.000	5.660	5.880	5.880	141,709
2023-10-20	5.800	6.000	5.700	6.000	6.000	186,452
2023-10-19	5.840	5.860	5.660	5.800	5.800	101,644
2023-10-18	5.980	5.980	5.740	5.840	5.840	88,077
2023-10-17	5.920	6.160	5.920	6.060	6.060	234,597
2023-10-16	5.660	6.160	5.660	5.960	5.960	186,306
2023-10-13	5.840	5.860	5.620	5.860	5.860	150,963
2023-10-12	5.960	6.040	5.680	5.860	5.860	344,763
2023-10-11	5.960	6.560	5.680	5.920	5.920	744,321
2023-10-10	5.980	6.020	5.820	5.960	5.960	219,888
2023-10-09	6.100	6.140	5.940	5.940	5.940	136,481
2023-10-06	6.140	6.200	5.980	6.100	6.100	236,222
2023-10-05	6.140	6.140	6.020	6.140	6.140	99,508
2023-10-04	6.180	6.180	6.020	6.140	6.140	70,812
2023-10-03	6.280	6.280	6.120	6.200	6.200	138,994
2023-10-02	6.480	6.580	6.200	6.280	6.280	412,909
2023-09-29	6.400	6.500	6.100	6.460	6.460	609,219
2023-09-28	6.480	6.500	6.180	6.380	6.380	404,876
2023-09-27	6.140	6.640	6.100	6.380	6.380	1,463,622
2023-09-26	6.000	6.100	5.980	6.080	6.080	140,649
2023-09-25	6.000	6.180	5.880	6.120	6.120	152,318
2023-09-22	5.920	6.000	5.760	6.000	6.000	219,393
2023-09-21	5.980	5.980	5.720	5.920	5.920	171,801
2023-09-20	5.820	5.960	5.760	5.940	5.940	74,442
2023-09-19	6.120	6.140	5.680	5.820	5.820	521,890
2023-09-18	6.000	6.140	5.600	6.120	6.120	820,338
2023-09-15	5.020	5.160	4.960	4.980	4.980	44,935
2023-09-14	5.160	5.420	5.060	5.160	5.160	267,768
2023-09-13	5.060	5.160	4.860	5.100	5.100	283,752
2023-09-12	4.910	5.060	4.910	5.060	5.060	77,265

← NewerPage 13 of 21 · 1,257 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.