OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.220 | 4.220 | 3.990 | 4.095 | 4.095 | 285,152 |
| 2026-04-29 | 4.420 | 4.420 | 4.150 | 4.150 | 4.150 | 214,749 |
| 2026-04-28 | 4.305 | 4.550 | 4.300 | 4.450 | 4.450 | 241,435 |
| 2026-04-27 | 4.365 | 4.365 | 4.140 | 4.285 | 4.285 | 299,179 |
| 2026-04-24 | 4.445 | 4.490 | 4.290 | 4.375 | 4.375 | 206,677 |
| 2026-04-23 | 4.455 | 4.590 | 4.370 | 4.430 | 4.430 | 299,643 |
| 2026-04-22 | 4.425 | 4.550 | 4.245 | 4.520 | 4.520 | 487,088 |
| 2026-04-21 | 4.365 | 4.450 | 4.210 | 4.410 | 4.410 | 418,982 |
| 2026-04-20 | 4.105 | 4.375 | 3.990 | 4.295 | 4.295 | 549,249 |
| 2026-04-17 | 4.250 | 4.250 | 4.020 | 4.095 | 4.095 | 662,709 |
| 2026-04-16 | 4.090 | 4.220 | 3.955 | 4.220 | 4.220 | 752,286 |
| 2026-04-15 | 4.200 | 4.245 | 3.925 | 4.090 | 4.090 | 747,668 |
| 2026-04-14 | 3.900 | 4.135 | 3.760 | 4.075 | 4.075 | 1,362,261 |
| 2026-04-13 | 3.455 | 3.885 | 3.445 | 3.825 | 3.825 | 3,401,513 |
| 2026-04-10 | 5.770 | 5.920 | 3.335 | 3.500 | 3.500 | 9,086,428 |
| 2026-04-09 | 5.810 | 5.900 | 5.750 | 5.760 | 5.760 | 843,377 |
| 2026-04-08 | 6.050 | 6.200 | 5.810 | 5.880 | 5.880 | 428,059 |
| 2026-04-07 | 6.190 | 6.320 | 5.850 | 5.980 | 5.980 | 407,106 |
| 2026-04-02 | 6.430 | 6.430 | 6.210 | 6.320 | 6.320 | 117,088 |
| 2026-04-01 | 6.500 | 6.620 | 6.310 | 6.460 | 6.460 | 228,077 |
| 2026-03-31 | 6.310 | 6.490 | 6.190 | 6.350 | 6.350 | 118,134 |
| 2026-03-30 | 6.090 | 6.180 | 5.980 | 6.180 | 6.180 | 200,526 |
| 2026-03-27 | 6.480 | 6.480 | 6.070 | 6.160 | 6.160 | 240,424 |
| 2026-03-26 | 6.000 | 6.550 | 5.980 | 6.330 | 6.330 | 289,945 |
| 2026-03-25 | 6.150 | 6.200 | 5.980 | 6.040 | 6.040 | 164,173 |
| 2026-03-24 | 6.070 | 6.070 | 5.800 | 6.070 | 6.070 | 157,305 |
| 2026-03-23 | 6.000 | 6.280 | 5.800 | 6.070 | 6.070 | 250,289 |
| 2026-03-20 | 6.060 | 6.150 | 5.990 | 6.010 | 6.010 | 189,809 |
| 2026-03-19 | 5.980 | 6.080 | 5.950 | 6.040 | 6.040 | 331,872 |
| 2026-03-18 | 6.150 | 6.150 | 6.010 | 6.080 | 6.080 | 229,557 |
| 2026-03-17 | 6.140 | 6.200 | 6.010 | 6.150 | 6.150 | 138,751 |
| 2026-03-16 | 5.990 | 6.250 | 5.980 | 6.060 | 6.060 | 398,656 |
| 2026-03-13 | 6.060 | 6.070 | 5.830 | 5.870 | 5.870 | 290,627 |
| 2026-03-12 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 430,409 |
| 2026-03-11 | 6.010 | 6.210 | 5.900 | 6.010 | 6.010 | 481,254 |
| 2026-03-10 | 5.850 | 6.140 | 5.850 | 6.060 | 6.060 | 454,070 |
| 2026-03-09 | 5.590 | 5.900 | 5.340 | 5.790 | 5.790 | 2,795,066 |
| 2026-03-06 | 5.860 | 5.870 | 5.500 | 5.500 | 5.500 | 881,738 |
| 2026-03-05 | 5.870 | 5.880 | 5.750 | 5.750 | 5.750 | 419,880 |
| 2026-03-04 | 5.940 | 6.220 | 5.860 | 5.880 | 5.880 | 578,292 |
| 2026-03-03 | 6.110 | 6.180 | 5.990 | 5.990 | 5.990 | 513,809 |
| 2026-03-02 | 6.220 | 6.370 | 6.100 | 6.250 | 6.250 | 508,897 |
| 2026-02-27 | 6.700 | 6.700 | 6.310 | 6.470 | 6.470 | 410,798 |
| 2026-02-26 | 6.570 | 6.730 | 6.440 | 6.520 | 6.520 | 602,620 |
| 2026-02-25 | 6.650 | 6.840 | 6.500 | 6.670 | 6.670 | 345,870 |
| 2026-02-24 | 6.190 | 6.700 | 6.020 | 6.510 | 6.510 | 558,734 |
| 2026-02-23 | 6.520 | 6.520 | 6.130 | 6.140 | 6.140 | 292,547 |
| 2026-02-20 | 6.440 | 6.640 | 6.260 | 6.520 | 6.520 | 318,095 |
| 2026-02-19 | 5.970 | 6.490 | 5.800 | 6.440 | 6.440 | 465,461 |
| 2026-02-18 | 5.920 | 6.040 | 5.850 | 5.900 | 5.900 | 205,471 |
| 2026-02-17 | 6.010 | 6.050 | 5.830 | 5.900 | 5.900 | 259,556 |
| 2026-02-16 | 6.190 | 6.310 | 5.980 | 6.080 | 6.080 | 260,395 |
| 2026-02-13 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 373,986 |
| 2026-02-12 | 6.000 | 6.350 | 5.900 | 6.140 | 6.140 | 860,256 |
| 2026-02-11 | 5.990 | 6.150 | 5.700 | 5.980 | 5.980 | 1,376,014 |
| 2026-02-10 | 6.450 | 6.540 | 6.060 | 6.060 | 6.060 | 692,582 |
| 2026-02-09 | 6.490 | 6.660 | 6.330 | 6.370 | 6.370 | 565,194 |
| 2026-02-06 | 6.820 | 6.820 | 6.480 | 6.480 | 6.480 | 722,468 |
| 2026-02-05 | 6.780 | 7.190 | 6.550 | 6.660 | 6.660 | 1,440,771 |
| 2026-02-04 | 7.250 | 7.250 | 6.740 | 6.880 | 6.880 | 2,387,205 |
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.