OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	7.800	8.300	7.110	7.250	7.250	4,349,341
2026-02-02	9.260	9.800	8.860	9.700	9.700	539,287
2026-01-30	9.290	9.400	8.980	9.250	9.250	357,586
2026-01-29	9.960	9.960	9.070	9.200	9.200	889,452
2026-01-28	9.770	9.980	9.560	9.780	9.780	242,263
2026-01-27	10.020	10.020	9.710	9.810	9.810	371,647
2026-01-26	10.220	10.220	9.830	10.040	10.040	447,630
2026-01-23	10.080	10.380	10.000	10.240	10.240	349,431
2026-01-22	9.980	10.200	9.970	10.080	10.080	326,751
2026-01-21	10.180	10.340	9.730	9.970	9.970	424,907
2026-01-20	9.960	10.240	9.900	10.240	10.240	173,973
2026-01-19	10.240	10.320	9.980	10.000	10.000	337,999
2026-01-16	10.460	10.600	10.300	10.440	10.440	323,243
2026-01-15	10.340	10.620	10.240	10.460	10.460	417,050
2026-01-14	10.800	10.800	10.300	10.500	10.500	311,985
2026-01-13	10.520	10.700	10.220	10.480	10.480	294,715
2026-01-12	10.640	10.760	10.440	10.540	10.540	206,801
2026-01-09	10.300	10.720	9.960	10.500	10.500	842,087
2026-01-08	10.420	10.660	10.080	10.300	10.300	490,271
2026-01-07	11.160	11.160	10.500	10.520	10.520	711,571
2026-01-05	11.300	11.360	10.960	11.120	11.120	182,209
2026-01-02	11.320	11.500	11.140	11.300	11.300	213,779
2025-12-30	11.260	11.520	11.160	11.340	11.340	103,244
2025-12-29	11.320	11.460	11.260	11.280	11.280	137,966
2025-12-23	11.580	11.760	11.380	11.460	11.460	189,066
2025-12-22	11.440	11.780	11.260	11.600	11.600	77,844
2025-12-19	11.380	11.540	11.180	11.520	11.520	175,850
2025-12-18	11.480	11.620	11.220	11.400	11.400	110,942
2025-12-17	11.640	11.980	11.460	11.580	11.580	124,941
2025-12-16	11.980	12.020	11.480	11.600	11.600	194,362
2025-12-15	12.160	12.360	11.820	11.900	11.900	215,355
2025-12-12	12.780	12.900	12.320	12.360	12.360	218,163
2025-12-11	13.120	13.380	12.700	12.800	12.800	406,911
2025-12-10	12.080	13.340	12.080	13.100	13.100	599,072
2025-12-09	12.100	12.400	11.980	12.240	12.240	276,760
2025-12-08	11.500	12.300	11.500	12.180	12.180	484,177
2025-12-05	10.680	11.300	10.520	11.260	11.260	420,650
2025-12-04	10.420	10.780	10.300	10.700	10.700	310,531
2025-12-03	10.780	10.840	10.300	10.340	10.340	240,172
2025-12-02	10.620	10.840	10.500	10.820	10.820	127,024
2025-12-01	10.760	11.040	10.600	10.680	10.680	94,554
2025-11-28	10.880	11.040	10.700	10.920	10.920	203,344
2025-11-27	10.420	11.160	10.420	10.880	10.880	214,892
2025-11-26	10.860	10.900	10.380	10.520	10.520	234,200
2025-11-25	10.440	10.880	10.360	10.760	10.760	185,902
2025-11-24	10.400	10.520	10.200	10.400	10.400	180,838
2025-11-21	10.580	10.660	10.300	10.420	10.420	200,505
2025-11-20	10.640	10.840	10.520	10.680	10.680	172,943
2025-11-19	10.880	11.000	10.520	10.740	10.740	259,240
2025-11-18	10.980	11.040	10.660	10.960	10.960	253,361
2025-11-17	11.000	11.100	10.820	10.980	10.980	237,337
2025-11-14	10.820	11.000	10.600	11.000	11.000	387,370
2025-11-13	11.300	11.580	10.800	10.900	10.900	317,448
2025-11-12	10.960	11.540	10.940	11.460	11.460	394,964
2025-11-11	11.020	11.200	10.900	10.960	10.960	303,867
2025-11-10	10.580	11.180	10.320	11.000	11.000	434,708
2025-11-07	10.860	11.060	10.400	10.540	10.540	507,363
2025-11-06	11.360	11.360	10.360	10.760	10.760	888,031
2025-11-05	11.000	11.500	10.580	11.260	11.260	1,173,735
2025-11-04	11.980	12.000	10.400	11.160	11.160	5,140,910

← NewerPage 4 of 5 · 251 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.