OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.150 | 4.255 | 4.120 | 4.255 | 4.255 | 161,137 |
| 2026-07-27 | 3.990 | 4.120 | 3.990 | 4.120 | 4.120 | 143,984 |
| 2026-07-24 | 4.050 | 4.050 | 3.890 | 3.985 | 3.985 | 161,214 |
| 2026-07-23 | 3.980 | 4.050 | 3.930 | 4.040 | 4.040 | 71,035 |
| 2026-07-22 | 3.990 | 4.040 | 3.920 | 4.035 | 4.035 | 77,889 |
| 2026-07-21 | 3.980 | 4.045 | 3.960 | 3.990 | 3.990 | 53,130 |
| 2026-07-20 | 4.045 | 4.050 | 3.975 | 4.005 | 4.005 | 47,163 |
| 2026-07-17 | 4.040 | 4.150 | 4.020 | 4.025 | 4.025 | 60,667 |
| 2026-07-16 | 4.075 | 4.155 | 4.010 | 4.050 | 4.050 | 181,669 |
| 2026-07-15 | 4.060 | 4.230 | 4.050 | 4.225 | 4.225 | 70,743 |
| 2026-07-14 | 4.240 | 4.240 | 4.060 | 4.120 | 4.120 | 116,990 |
| 2026-07-13 | 4.115 | 4.240 | 4.020 | 4.235 | 4.235 | 97,390 |
| 2026-07-10 | 3.945 | 4.120 | 3.905 | 4.110 | 4.110 | 232,338 |
| 2026-07-09 | 4.290 | 4.290 | 3.950 | 3.950 | 3.950 | 204,286 |
| 2026-07-08 | 4.095 | 4.160 | 4.085 | 4.135 | 4.135 | 61,646 |
| 2026-07-07 | 4.065 | 4.160 | 3.990 | 4.155 | 4.155 | 407,763 |
| 2026-07-06 | 4.045 | 4.115 | 4.015 | 4.070 | 4.070 | 122,110 |
| 2026-07-03 | 4.115 | 4.175 | 4.025 | 4.110 | 4.110 | 189,729 |
| 2026-07-02 | 4.015 | 4.200 | 3.995 | 4.105 | 4.105 | 165,270 |
| 2026-07-01 | 4.075 | 4.075 | 3.960 | 4.070 | 4.070 | 56,543 |
| 2026-06-30 | 4.070 | 4.105 | 4.010 | 4.075 | 4.075 | 159,391 |
| 2026-06-29 | 4.060 | 4.175 | 4.005 | 4.040 | 4.040 | 179,389 |
| 2026-06-26 | 4.155 | 4.180 | 3.970 | 4.060 | 4.060 | 200,540 |
| 2026-06-25 | 4.100 | 4.290 | 4.075 | 4.180 | 4.180 | 142,500 |
| 2026-06-24 | 4.150 | 4.180 | 4.060 | 4.170 | 4.170 | 167,080 |
| 2026-06-23 | 4.185 | 4.235 | 4.145 | 4.230 | 4.230 | 124,766 |
| 2026-06-22 | 4.145 | 4.285 | 4.115 | 4.180 | 4.180 | 54,661 |
| 2026-06-18 | 4.245 | 4.245 | 4.010 | 4.140 | 4.140 | 189,334 |
| 2026-06-17 | 4.005 | 4.245 | 4.005 | 4.195 | 4.195 | 279,484 |
| 2026-06-16 | 4.050 | 4.185 | 3.935 | 4.000 | 4.000 | 142,349 |
| 2026-06-15 | 4.085 | 4.170 | 4.020 | 4.140 | 4.140 | 161,051 |
| 2026-06-12 | 4.160 | 4.230 | 4.090 | 4.140 | 4.140 | 162,696 |
| 2026-06-11 | 4.135 | 4.165 | 4.040 | 4.115 | 4.115 | 79,622 |
| 2026-06-10 | 4.180 | 4.275 | 4.005 | 4.195 | 4.195 | 198,892 |
| 2026-06-09 | 4.245 | 4.295 | 4.105 | 4.175 | 4.175 | 131,268 |
| 2026-06-08 | 4.450 | 4.450 | 4.200 | 4.330 | 4.330 | 258,992 |
| 2026-06-05 | 4.295 | 4.595 | 4.285 | 4.470 | 4.470 | 386,619 |
| 2026-06-04 | 4.565 | 4.665 | 4.280 | 4.350 | 4.350 | 661,896 |
| 2026-06-03 | 3.775 | 4.680 | 3.705 | 4.635 | 4.635 | 952,342 |
| 2026-06-02 | 3.900 | 4.005 | 3.750 | 3.825 | 3.825 | 473,929 |
| 2026-06-01 | 4.045 | 4.090 | 3.910 | 3.920 | 3.920 | 451,853 |
| 2026-05-29 | 4.110 | 4.195 | 4.000 | 4.050 | 4.050 | 513,641 |
| 2026-05-28 | 4.310 | 4.340 | 4.090 | 4.150 | 4.150 | 363,143 |
| 2026-05-27 | 4.500 | 4.510 | 4.285 | 4.310 | 4.310 | 336,639 |
| 2026-05-26 | 4.085 | 4.500 | 4.085 | 4.495 | 4.495 | 406,150 |
| 2026-05-25 | 4.120 | 4.165 | 4.040 | 4.125 | 4.125 | 174,611 |
| 2026-05-22 | 4.030 | 4.120 | 4.025 | 4.120 | 4.120 | 89,277 |
| 2026-05-21 | 4.055 | 4.100 | 4.000 | 4.095 | 4.095 | 397,766 |
| 2026-05-20 | 4.120 | 4.160 | 4.040 | 4.150 | 4.150 | 124,225 |
| 2026-05-19 | 4.125 | 4.200 | 4.070 | 4.140 | 4.140 | 251,763 |
| 2026-05-18 | 4.000 | 4.110 | 3.910 | 4.110 | 4.110 | 188,061 |
| 2026-05-15 | 4.095 | 4.185 | 3.975 | 4.070 | 4.070 | 256,782 |
| 2026-05-13 | 4.200 | 4.225 | 4.060 | 4.100 | 4.100 | 205,025 |
| 2026-05-12 | 4.000 | 4.255 | 3.865 | 4.200 | 4.200 | 332,362 |
| 2026-05-11 | 3.975 | 4.060 | 3.855 | 4.010 | 4.010 | 414,243 |
| 2026-05-08 | 4.095 | 4.115 | 3.985 | 3.995 | 3.995 | 301,650 |
| 2026-05-07 | 3.955 | 4.170 | 3.910 | 4.100 | 4.100 | 427,400 |
| 2026-05-06 | 4.085 | 4.170 | 3.850 | 3.880 | 3.880 | 698,120 |
| 2026-05-05 | 3.830 | 4.175 | 3.830 | 4.080 | 4.080 | 507,350 |
| 2026-05-04 | 4.030 | 4.080 | 3.860 | 3.990 | 3.990 | 372,000 |
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.