OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.980	12.000	10.400	11.160	11.160	5,140,910
2025-11-03	13.020	13.400	12.680	12.880	12.880	660,606
2025-10-31	13.000	13.220	12.760	13.000	13.000	178,789
2025-10-30	12.920	13.180	12.840	12.980	12.980	168,260
2025-10-29	13.240	13.380	12.900	13.040	13.040	193,724
2025-10-28	13.340	13.520	13.100	13.220	13.220	196,995
2025-10-27	13.180	13.500	13.100	13.320	13.320	229,335
2025-10-24	12.960	13.440	12.960	13.040	13.040	163,418
2025-10-23	13.000	13.180	12.760	12.860	12.860	155,205
2025-10-22	13.180	13.360	13.000	13.000	13.000	133,186
2025-10-21	13.060	13.380	13.020	13.160	13.160	135,859
2025-10-20	13.380	13.520	13.040	13.080	13.080	160,805
2025-10-17	13.560	13.580	12.940	13.400	13.400	293,817
2025-10-16	13.440	13.780	13.100	13.640	13.640	392,965
2025-10-15	13.180	13.520	13.020	13.220	13.220	183,919
2025-10-14	13.300	13.400	12.860	13.220	13.220	288,018
2025-10-13	13.460	13.980	13.240	13.400	13.400	289,400
2025-10-10	13.860	13.880	13.480	13.580	13.580	323,715
2025-10-09	13.460	13.800	13.260	13.660	13.660	293,786
2025-10-08	13.160	13.620	13.060	13.440	13.440	346,149
2025-10-07	13.660	13.720	13.160	13.280	13.280	449,809
2025-10-06	13.680	13.860	13.320	13.660	13.660	390,878
2025-10-03	13.940	14.100	13.540	13.660	13.660	378,259
2025-10-02	14.280	14.460	13.900	13.920	13.920	225,352
2025-10-01	14.480	14.480	14.080	14.240	14.240	285,451
2025-09-30	14.420	14.580	14.100	14.480	14.480	117,958
2025-09-29	14.300	14.440	14.200	14.380	14.380	273,061
2025-09-26	14.500	14.580	14.280	14.380	14.380	176,824
2025-09-25	14.320	14.680	14.240	14.480	14.480	220,918
2025-09-24	14.580	14.660	14.120	14.300	14.300	228,563
2025-09-23	14.580	15.040	14.220	14.560	14.560	615,512
2025-09-22	14.980	15.260	14.360	14.720	14.720	324,503
2025-09-19	15.280	15.300	14.900	14.980	14.980	238,412
2025-09-18	14.940	15.440	14.940	15.200	15.200	242,116
2025-09-17	14.740	14.980	14.620	14.900	14.900	185,018
2025-09-16	14.840	15.100	14.720	14.880	14.880	224,606
2025-09-15	15.180	15.500	14.720	14.780	14.780	333,831
2025-09-12	15.680	15.700	15.040	15.200	15.200	619,204
2025-09-11	15.700	15.720	15.340	15.380	15.380	181,251
2025-09-10	15.920	16.120	15.620	15.720	15.720	168,779
2025-09-09	15.980	16.400	15.600	15.700	15.700	343,492
2025-09-08	15.820	16.260	15.820	15.980	15.980	275,118
2025-09-05	15.560	16.080	15.460	15.920	15.920	355,380
2025-09-04	15.280	15.620	15.100	15.460	15.460	366,186
2025-09-03	15.360	15.700	14.980	15.220	15.220	395,363
2025-09-02	15.700	15.760	15.180	15.360	15.360	407,894
2025-09-01	15.000	15.760	15.000	15.680	15.680	382,317
2025-08-29	14.980	15.440	14.800	15.000	15.000	451,350
2025-08-28	13.980	14.980	13.960	14.960	14.960	437,990
2025-08-27	14.200	14.200	13.960	14.140	14.140	165,509
2025-08-26	14.500	14.520	14.040	14.180	14.180	273,927
2025-08-25	14.320	14.520	13.660	14.520	14.520	704,492
2025-08-22	14.500	14.700	14.100	14.140	14.140	477,200
2025-08-21	15.100	15.440	14.180	14.500	14.500	630,325
2025-08-20	16.360	16.360	14.740	15.140	15.140	1,661,753
2025-08-19	15.740	16.720	15.340	16.540	16.540	2,339,701
2025-08-18	14.260	14.600	14.040	14.440	14.440	609,744
2025-08-15	14.180	14.400	14.000	14.340	14.340	195,758
2025-08-14	14.020	14.240	13.820	14.160	14.160	257,505
2025-08-13	14.160	14.500	13.900	14.120	14.120	304,545

← NewerPage 5 of 22 · 1,262 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.