OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.180 | 5.280 | 4.850 | 4.910 | 4.910 | 232,886 |
| 2023-09-08 | 5.020 | 5.380 | 4.940 | 5.080 | 5.080 | 169,536 |
| 2023-09-07 | 5.400 | 5.440 | 4.980 | 5.040 | 5.040 | 179,960 |
| 2023-09-06 | 5.440 | 5.440 | 5.280 | 5.420 | 5.420 | 24,695 |
| 2023-09-05 | 5.300 | 5.500 | 5.300 | 5.480 | 5.480 | 56,871 |
| 2023-09-04 | 5.540 | 5.540 | 5.220 | 5.400 | 5.400 | 116,766 |
| 2023-09-01 | 5.800 | 5.800 | 5.400 | 5.540 | 5.540 | 146,184 |
| 2023-08-31 | 5.760 | 6.000 | 5.520 | 5.780 | 5.780 | 171,622 |
| 2023-08-30 | 5.600 | 5.760 | 5.360 | 5.760 | 5.760 | 89,074 |
| 2023-08-29 | 5.720 | 6.000 | 5.500 | 5.700 | 5.700 | 131,802 |
| 2023-08-28 | 5.700 | 5.800 | 5.500 | 5.680 | 5.680 | 121,180 |
| 2023-08-25 | 5.880 | 5.900 | 5.600 | 5.700 | 5.700 | 84,908 |
| 2023-08-24 | 6.360 | 6.360 | 5.880 | 5.880 | 5.880 | 102,029 |
| 2023-08-23 | 5.880 | 6.340 | 5.880 | 6.160 | 6.160 | 141,269 |
| 2023-08-22 | 5.680 | 6.000 | 5.320 | 5.900 | 5.900 | 496,545 |
| 2023-08-21 | 5.300 | 5.340 | 5.140 | 5.280 | 5.280 | 63,727 |
| 2023-08-18 | 5.560 | 5.560 | 5.280 | 5.300 | 5.300 | 26,031 |
| 2023-08-17 | 5.860 | 5.860 | 5.520 | 5.560 | 5.560 | 93,194 |
| 2023-08-16 | 5.800 | 5.960 | 5.640 | 5.840 | 5.840 | 42,354 |
| 2023-08-15 | 5.860 | 5.900 | 5.640 | 5.760 | 5.760 | 87,250 |
| 2023-08-14 | 6.140 | 6.140 | 5.900 | 6.000 | 6.000 | 21,343 |
| 2023-08-11 | 5.980 | 6.180 | 5.980 | 6.100 | 6.100 | 50,592 |
| 2023-08-10 | 6.100 | 6.100 | 5.900 | 6.080 | 6.080 | 51,700 |
| 2023-08-09 | 6.060 | 6.180 | 5.820 | 6.060 | 6.060 | 60,020 |
| 2023-08-08 | 5.900 | 6.200 | 5.900 | 6.060 | 6.060 | 144,053 |
| 2023-08-07 | 5.920 | 6.020 | 5.740 | 5.880 | 5.880 | 77,010 |
| 2023-08-04 | 6.260 | 6.260 | 5.860 | 6.040 | 6.040 | 89,467 |
| 2023-08-03 | 6.080 | 6.080 | 5.900 | 6.020 | 6.020 | 73,854 |
| 2023-08-02 | 6.000 | 6.400 | 5.940 | 6.100 | 6.100 | 301,058 |
| 2023-08-01 | 6.060 | 6.480 | 6.060 | 6.060 | 6.060 | 168,748 |
| 2023-07-31 | 6.140 | 6.340 | 6.020 | 6.060 | 6.060 | 191,470 |
| 2023-07-28 | 5.840 | 6.240 | 5.840 | 6.120 | 6.120 | 224,647 |
| 2023-07-27 | 5.700 | 5.920 | 5.540 | 5.840 | 5.840 | 76,794 |
| 2023-07-26 | 5.340 | 5.800 | 5.340 | 5.600 | 5.600 | 161,638 |
| 2023-07-25 | 5.580 | 5.580 | 5.400 | 5.580 | 5.580 | 34,971 |
| 2023-07-24 | 5.740 | 5.740 | 5.560 | 5.580 | 5.580 | 32,930 |
| 2023-07-21 | 5.500 | 5.820 | 5.420 | 5.740 | 5.740 | 98,602 |
| 2023-07-20 | 5.820 | 5.820 | 5.500 | 5.500 | 5.500 | 16,453 |
| 2023-07-19 | 5.960 | 5.960 | 5.660 | 5.820 | 5.820 | 125,032 |
| 2023-07-18 | 5.660 | 5.960 | 5.600 | 5.960 | 5.960 | 13,107 |
| 2023-07-17 | 5.740 | 5.860 | 5.580 | 5.700 | 5.700 | 126,056 |
| 2023-07-14 | 5.540 | 6.060 | 5.360 | 5.860 | 5.860 | 169,850 |
| 2023-07-13 | 5.500 | 5.880 | 5.260 | 5.700 | 5.700 | 175,088 |
| 2023-07-12 | 5.160 | 5.500 | 5.140 | 5.460 | 5.460 | 75,908 |
| 2023-07-11 | 5.160 | 5.160 | 5.000 | 5.120 | 5.120 | 14,283 |
| 2023-07-10 | 5.220 | 5.220 | 5.000 | 5.160 | 5.160 | 25,505 |
| 2023-07-07 | 5.040 | 5.400 | 5.040 | 5.200 | 5.200 | 83,539 |
| 2023-07-06 | 5.400 | 5.400 | 5.000 | 5.020 | 5.020 | 55,073 |
| 2023-07-05 | 5.040 | 5.200 | 4.990 | 4.990 | 4.990 | 14,174 |
| 2023-07-04 | 4.990 | 5.120 | 4.930 | 5.040 | 5.040 | 38,167 |
| 2023-07-03 | 4.880 | 5.080 | 4.850 | 4.900 | 4.900 | 28,510 |
| 2023-06-30 | 4.820 | 5.180 | 4.820 | 5.020 | 5.020 | 16,969 |
| 2023-06-29 | 4.800 | 4.900 | 4.730 | 4.810 | 4.810 | 27,812 |
| 2023-06-28 | 4.760 | 4.830 | 4.710 | 4.810 | 4.810 | 39,791 |
| 2023-06-27 | 4.700 | 4.760 | 4.530 | 4.760 | 4.760 | 50,457 |
| 2023-06-26 | 4.960 | 4.960 | 4.600 | 4.750 | 4.750 | 203,766 |
| 2023-06-22 | 4.860 | 4.960 | 4.760 | 4.960 | 4.960 | 60,252 |
| 2023-06-21 | 5.120 | 5.440 | 4.870 | 4.880 | 4.880 | 57,233 |
| 2023-06-20 | 5.080 | 5.220 | 4.940 | 5.120 | 5.120 | 79,336 |
| 2023-06-19 | 5.160 | 5.280 | 4.940 | 4.940 | 4.940 | 49,250 |
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.