OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 5.160 | 5.280 | 4.940 | 4.940 | 4.940 | 49,250 |
| 2023-06-16 | 5.280 | 5.280 | 4.960 | 5.140 | 5.140 | 110,001 |
| 2023-06-15 | 5.200 | 5.400 | 5.000 | 5.280 | 5.280 | 71,028 |
| 2023-06-14 | 4.930 | 5.260 | 4.930 | 5.220 | 5.220 | 115,329 |
| 2023-06-13 | 5.040 | 5.040 | 4.860 | 4.980 | 4.980 | 240,990 |
| 2023-06-12 | 5.100 | 5.200 | 4.700 | 4.920 | 4.920 | 30,844 |
| 2023-06-09 | 5.080 | 5.180 | 4.950 | 5.000 | 5.000 | 47,686 |
| 2023-06-08 | 5.080 | 5.220 | 4.980 | 4.980 | 4.980 | 70,671 |
| 2023-06-07 | 5.120 | 5.120 | 4.970 | 4.990 | 4.990 | 30,393 |
| 2023-06-05 | 4.800 | 5.240 | 4.720 | 4.960 | 4.960 | 55,886 |
| 2023-06-02 | 4.870 | 5.200 | 4.770 | 4.820 | 4.820 | 123,992 |
| 2023-06-01 | 4.960 | 5.200 | 4.770 | 4.870 | 4.870 | 147,304 |
| 2023-05-31 | 5.120 | 5.120 | 4.810 | 4.960 | 4.960 | 95,351 |
| 2023-05-30 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 112,928 |
| 2023-05-29 | 5.680 | 5.700 | 5.400 | 5.480 | 5.480 | 60,013 |
| 2023-05-26 | 5.860 | 5.940 | 5.620 | 5.780 | 5.780 | 110,616 |
| 2023-05-25 | 5.820 | 6.300 | 5.820 | 6.040 | 6.040 | 33,277 |
| 2023-05-24 | 6.480 | 6.480 | 5.780 | 5.980 | 5.980 | 312,107 |
| 2023-05-23 | 6.240 | 6.760 | 5.740 | 5.960 | 5.960 | 360,437 |
| 2023-05-22 | 6.080 | 6.500 | 5.880 | 6.180 | 6.180 | 65,895 |
| 2023-05-19 | 6.280 | 6.320 | 5.960 | 6.120 | 6.120 | 351,413 |
| 2023-05-17 | 6.320 | 6.380 | 5.960 | 6.380 | 6.380 | 72,573 |
| 2023-05-16 | 6.820 | 6.820 | 5.980 | 6.320 | 6.320 | 372,125 |
| 2023-05-15 | 7.000 | 7.140 | 6.820 | 6.820 | 6.820 | 46,792 |
| 2023-05-12 | 6.400 | 8.980 | 6.400 | 6.820 | 6.820 | 124,638 |
| 2023-05-11 | 6.200 | 6.580 | 6.100 | 6.580 | 6.580 | 319,733 |
| 2023-05-10 | 5.780 | 6.580 | 5.760 | 6.460 | 6.460 | 448,639 |
| 2023-05-09 | 5.540 | 6.300 | 5.420 | 5.740 | 5.740 | 219,835 |
| 2023-05-08 | 5.900 | 6.080 | 5.340 | 5.500 | 5.500 | 80,467 |
| 2023-05-05 | 5.620 | 6.200 | 5.360 | 5.960 | 5.960 | 113,821 |
| 2023-05-04 | 5.460 | 5.980 | 5.420 | 5.600 | 5.600 | 57,112 |
| 2023-05-03 | 5.400 | 5.700 | 5.320 | 5.420 | 5.420 | 114,781 |
| 2023-05-02 | 4.940 | 5.700 | 4.790 | 5.340 | 5.340 | 102,463 |
| 2023-04-28 | 4.710 | 4.980 | 4.710 | 4.940 | 4.940 | 127,639 |
| 2023-04-27 | 4.740 | 4.850 | 4.660 | 4.830 | 4.830 | 42,820 |
| 2023-04-26 | 4.670 | 4.750 | 4.560 | 4.750 | 4.750 | 102,331 |
| 2023-04-25 | 4.880 | 4.880 | 4.640 | 4.720 | 4.720 | 15,517 |
| 2023-04-24 | 4.840 | 4.840 | 4.770 | 4.840 | 4.840 | 465,329 |
| 2023-04-21 | 4.730 | 4.910 | 4.640 | 4.800 | 4.800 | 43,589 |
| 2023-04-20 | 4.830 | 4.830 | 4.630 | 4.700 | 4.700 | 65,532 |
| 2023-04-19 | 4.770 | 4.950 | 4.580 | 4.880 | 4.880 | 49,047 |
| 2023-04-18 | 4.830 | 4.840 | 4.670 | 4.680 | 4.680 | 86,532 |
| 2023-04-17 | 4.960 | 4.960 | 4.710 | 4.800 | 4.800 | 40,715 |
| 2023-04-14 | 4.660 | 4.750 | 4.610 | 4.700 | 4.700 | 50,759 |
| 2023-04-13 | 4.670 | 4.670 | 4.570 | 4.660 | 4.660 | 35,489 |
| 2023-04-12 | 4.810 | 4.830 | 4.610 | 4.690 | 4.690 | 36,042 |
| 2023-04-11 | 4.700 | 4.940 | 4.640 | 4.940 | 4.940 | 84,843 |
| 2023-04-06 | 4.790 | 4.860 | 4.670 | 4.740 | 4.740 | 16,967 |
| 2023-04-05 | 4.870 | 4.890 | 4.670 | 4.750 | 4.750 | 9,529 |
| 2023-04-04 | 4.720 | 4.830 | 4.700 | 4.830 | 4.830 | 32,213 |
| 2023-04-03 | 4.740 | 4.840 | 4.700 | 4.800 | 4.800 | 79,247 |
| 2023-03-31 | 4.815 | 4.965 | 4.650 | 4.815 | 4.815 | 49,389 |
| 2023-03-30 | 4.855 | 4.940 | 4.650 | 4.755 | 4.755 | 130,485 |
| 2023-03-29 | 4.935 | 4.940 | 4.805 | 4.805 | 4.805 | 35,053 |
| 2023-03-28 | 4.810 | 4.935 | 4.810 | 4.935 | 4.935 | 14,286 |
| 2023-03-27 | 4.810 | 4.960 | 4.770 | 4.960 | 4.960 | 43,958 |
| 2023-03-24 | 4.900 | 4.980 | 4.715 | 4.970 | 4.970 | 87,039 |
| 2023-03-23 | 5.020 | 5.020 | 4.895 | 4.900 | 4.900 | 16,769 |
| 2023-03-22 | 4.760 | 5.600 | 4.755 | 5.020 | 5.020 | 108,648 |
| 2023-03-21 | 4.715 | 4.965 | 4.715 | 4.875 | 4.875 | 58,771 |
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.