OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	14.680	14.680	14.060	14.100	14.100	307,569
2025-08-11	14.680	14.860	14.440	14.680	14.680	240,906
2025-08-08	14.720	15.060	14.440	14.660	14.660	231,267
2025-08-07	14.880	14.920	14.600	14.680	14.680	199,392
2025-08-06	15.120	15.240	14.740	14.900	14.900	171,730
2025-08-05	15.240	15.600	15.020	15.260	15.260	229,280
2025-08-04	15.260	15.460	14.980	15.300	15.300	314,217
2025-08-01	14.700	15.300	14.300	15.220	15.220	540,872
2025-07-31	15.080	15.420	14.540	14.820	14.820	343,436
2025-07-30	15.860	15.860	14.960	15.080	15.080	320,435
2025-07-29	16.000	16.360	15.660	15.900	15.900	220,234
2025-07-28	15.260	16.260	15.260	16.060	16.060	514,979
2025-07-25	15.200	15.500	15.200	15.280	15.280	112,443
2025-07-24	15.700	15.820	15.200	15.220	15.220	158,076
2025-07-23	15.820	15.840	15.400	15.520	15.520	129,998
2025-07-22	15.940	15.940	15.440	15.540	15.540	319,080
2025-07-21	15.820	16.060	15.480	15.680	15.680	332,337
2025-07-18	14.780	15.800	14.760	15.300	15.300	598,609
2025-07-17	14.380	14.800	14.260	14.760	14.760	247,556
2025-07-16	14.660	14.800	14.300	14.300	14.300	240,926
2025-07-15	14.220	14.800	14.140	14.660	14.660	289,135
2025-07-14	14.320	14.460	14.120	14.120	14.120	313,692
2025-07-11	14.500	14.700	14.300	14.400	14.400	215,435
2025-07-10	14.640	14.760	14.300	14.520	14.520	535,451
2025-07-09	14.880	15.000	14.560	14.700	14.700	403,450
2025-07-08	15.000	15.060	14.780	14.900	14.900	177,340
2025-07-07	15.080	15.380	14.740	15.000	15.000	468,233
2025-07-04	14.860	15.360	14.860	15.000	15.000	405,354
2025-07-03	15.120	15.180	14.580	14.820	14.820	472,214
2025-07-02	14.700	15.080	14.380	15.080	15.080	973,843
2025-07-01	14.520	14.880	14.240	14.720	14.720	1,264,886
2025-06-30	14.200	14.660	14.000	14.440	14.440	692,955
2025-06-27	14.300	14.800	13.760	13.960	13.960	1,649,626
2025-06-26	12.400	14.600	12.400	13.700	13.700	4,596,949
2025-06-25	12.380	12.900	12.320	12.340	12.340	304,195
2025-06-24	12.660	12.800	12.320	12.340	12.340	354,041
2025-06-23	12.840	13.280	12.340	12.400	12.400	856,529
2025-06-19	12.940	13.080	12.720	12.860	12.860	460,352
2025-06-18	12.600	13.100	12.600	12.900	12.900	717,212
2025-06-17	12.700	12.880	12.420	12.720	12.720	725,840
2025-06-16	12.940	13.000	12.660	12.760	12.760	448,395
2025-06-13	12.940	13.180	12.800	13.000	13.000	372,242
2025-06-12	13.140	13.200	12.700	13.040	13.040	727,765
2025-06-11	13.160	13.420	13.040	13.240	13.240	887,313
2025-06-10	13.660	13.720	13.000	13.140	13.140	1,324,214
2025-06-09	14.080	14.360	13.320	13.440	13.440	843,943
2025-06-05	13.980	14.180	13.660	14.000	14.000	686,592
2025-06-04	14.600	15.020	13.800	13.980	13.980	2,508,592
2025-06-03	14.380	15.600	14.380	15.600	15.600	643,437
2025-06-02	14.380	14.760	14.100	14.400	14.400	682,972
2025-05-30	14.300	14.780	14.060	14.400	14.400	1,969,460
2025-05-28	13.520	14.100	13.180	13.960	13.960	979,843
2025-05-27	13.180	13.260	12.820	12.920	12.920	189,283
2025-05-26	12.900	13.360	12.900	13.100	13.100	361,575
2025-05-23	13.060	13.320	12.540	12.800	12.800	531,493
2025-05-22	13.280	13.280	12.940	13.080	13.080	273,411
2025-05-21	13.620	13.720	13.200	13.220	13.220	280,301
2025-05-20	13.600	13.760	13.520	13.720	13.720	254,677
2025-05-19	13.640	13.680	13.120	13.500	13.500	244,330
2025-05-16	14.060	14.200	13.500	13.720	13.720	511,291

← NewerPage 6 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.