OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.020	14.780	13.900	13.920	13.920	611,342
2025-05-14	14.180	14.400	13.640	13.800	13.800	569,075
2025-05-13	14.200	15.360	14.000	14.280	14.280	828,184
2025-05-12	13.940	14.260	13.260	14.240	14.240	701,601
2025-05-09	14.040	14.560	13.760	13.920	13.920	334,540
2025-05-08	14.500	14.940	13.860	14.000	14.000	550,809
2025-05-07	13.920	14.480	13.780	14.320	14.320	979,255
2025-05-06	13.480	14.500	12.680	13.440	13.440	1,408,940
2025-05-05	12.760	12.960	12.000	12.080	12.080	539,025
2025-05-02	13.000	13.360	12.720	12.760	12.760	348,843
2025-04-30	12.880	13.300	12.000	13.300	13.300	728,470
2025-04-29	12.980	13.180	12.940	13.140	13.140	237,179
2025-04-28	12.780	13.260	12.780	13.060	13.060	177,482
2025-04-25	13.100	13.160	12.800	13.000	13.000	372,798
2025-04-24	13.780	13.840	12.620	13.240	13.240	1,012,988
2025-04-23	14.140	14.300	13.780	14.000	14.000	192,165
2025-04-22	14.060	14.300	13.540	14.140	14.140	176,609
2025-04-17	14.340	14.560	13.940	13.940	13.940	221,216
2025-04-16	13.980	14.620	13.700	14.320	14.320	304,995
2025-04-15	13.820	14.060	13.700	13.860	13.860	318,022
2025-04-14	14.120	14.580	13.660	13.780	13.780	411,527
2025-04-11	13.160	14.100	12.700	14.080	14.080	691,452
2025-04-10	12.820	13.400	12.580	13.220	13.220	972,476
2025-04-09	11.080	12.720	10.700	12.100	12.100	1,152,815
2025-04-08	11.080	11.720	11.080	11.380	11.380	600,413
2025-04-07	10.880	11.360	10.620	10.960	10.960	760,114
2025-04-04	11.800	12.200	11.060	11.580	11.580	597,057
2025-04-03	11.900	12.080	11.160	11.880	11.880	280,437
2025-04-02	11.360	12.240	11.100	11.900	11.900	573,812
2025-04-01	11.140	11.640	11.140	11.340	11.340	167,301
2025-03-31	11.720	11.720	10.900	11.240	11.240	470,923
2025-03-28	12.340	12.340	11.660	11.740	11.740	225,041
2025-03-27	11.280	12.300	11.040	12.000	12.000	829,833
2025-03-26	11.560	11.620	11.360	11.420	11.420	179,232
2025-03-25	11.480	11.640	11.400	11.600	11.600	131,182
2025-03-24	11.600	11.940	11.280	11.480	11.480	161,760
2025-03-21	11.680	11.780	11.360	11.500	11.500	139,993
2025-03-20	11.840	12.020	11.660	11.660	11.660	196,270
2025-03-19	11.880	11.960	11.540	11.700	11.700	209,174
2025-03-18	13.200	13.200	11.760	11.880	11.880	264,046
2025-03-17	12.020	12.460	11.860	12.440	12.440	123,391
2025-03-14	12.020	12.380	11.820	11.940	11.940	95,166
2025-03-13	12.000	12.420	11.800	12.020	12.020	181,927
2025-03-12	11.500	12.080	11.320	11.980	11.980	260,528
2025-03-11	11.500	11.700	11.220	11.480	11.480	339,494
2025-03-10	12.100	12.180	11.480	11.500	11.500	289,791
2025-03-07	11.580	12.180	11.580	12.100	12.100	442,542
2025-03-06	12.420	12.620	12.000	12.000	12.000	186,644
2025-03-05	12.500	12.840	12.200	12.360	12.360	363,055
2025-03-04	13.220	13.260	12.140	12.420	12.420	528,135
2025-03-03	13.700	13.880	12.940	13.340	13.340	318,182
2025-02-28	13.080	13.680	12.700	13.680	13.680	274,595
2025-02-27	13.980	13.980	13.060	13.060	13.060	399,055
2025-02-26	13.640	14.000	13.500	13.600	13.600	225,152
2025-02-25	13.020	14.480	13.020	13.640	13.640	559,376
2025-02-24	13.500	13.680	13.020	13.280	13.280	257,879
2025-02-21	12.940	13.600	12.840	13.480	13.480	350,365
2025-02-20	12.720	12.940	12.640	12.820	12.820	285,761
2025-02-19	12.440	13.100	12.400	12.580	12.580	344,763
2025-02-18	12.700	12.720	12.280	12.520	12.520	488,665

← NewerPage 7 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.