OssDsign AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	12.460	12.700	12.240	12.500	12.500	177,120
2025-02-14	11.860	12.700	11.860	12.360	12.360	360,247
2025-02-13	12.100	12.300	11.840	12.160	12.160	211,597
2025-02-12	12.400	12.440	12.000	12.160	12.160	198,584
2025-02-11	12.700	12.700	12.300	12.320	12.320	224,847
2025-02-10	12.600	12.880	12.340	12.800	12.800	215,077
2025-02-07	12.500	12.900	12.400	12.600	12.600	306,859
2025-02-06	12.080	12.900	12.080	12.500	12.500	335,968
2025-02-05	12.560	12.800	11.900	12.140	12.140	523,553
2025-02-04	11.800	12.800	11.600	12.560	12.560	1,899,250
2025-02-03	10.500	10.800	10.000	10.780	10.780	475,709
2025-01-31	10.200	10.400	10.000	10.300	10.300	210,675
2025-01-30	10.200	10.260	9.900	10.040	10.040	198,250
2025-01-29	10.580	10.600	10.120	10.120	10.120	187,103
2025-01-28	10.380	10.420	10.160	10.400	10.400	211,244
2025-01-27	10.820	10.820	10.320	10.380	10.380	172,084
2025-01-24	10.620	10.840	10.480	10.820	10.820	240,746
2025-01-23	9.960	10.700	9.930	10.520	10.520	260,462
2025-01-22	10.220	10.300	9.960	9.980	9.980	243,544
2025-01-21	10.140	10.380	10.120	10.220	10.220	139,328
2025-01-20	10.460	10.460	10.140	10.140	10.140	208,989
2025-01-17	10.600	10.640	10.220	10.400	10.400	329,511
2025-01-16	11.600	11.600	10.540	10.580	10.580	741,251
2025-01-15	11.300	11.600	11.140	11.580	11.580	302,089
2025-01-14	11.180	11.340	11.020	11.280	11.280	228,874
2025-01-13	11.440	11.440	10.940	11.160	11.160	449,417
2025-01-10	11.340	11.780	11.220	11.440	11.440	708,017
2025-01-09	10.300	11.340	10.040	11.340	11.340	596,502
2025-01-08	10.340	10.620	10.200	10.200	10.200	312,775
2025-01-07	10.800	10.820	10.340	10.360	10.360	271,001
2025-01-03	10.500	10.780	10.160	10.520	10.520	421,558
2025-01-02	9.910	10.640	9.850	10.340	10.340	432,766
2024-12-30	10.000	10.060	9.760	9.860	9.860	258,884
2024-12-27	10.240	10.280	9.820	9.890	9.890	247,740
2024-12-23	9.950	10.280	9.850	10.040	10.040	384,538
2024-12-20	9.880	10.020	9.410	9.950	9.950	483,353
2024-12-19	9.900	10.300	9.840	9.990	9.990	525,037
2024-12-18	10.200	10.440	9.910	10.080	10.080	360,262
2024-12-17	9.900	10.480	9.870	10.040	10.040	385,923
2024-12-16	9.950	10.080	9.600	9.870	9.870	520,474
2024-12-13	9.710	10.100	9.410	9.880	9.880	401,263
2024-12-12	9.870	10.060	9.640	9.750	9.750	215,543
2024-12-11	9.820	10.100	9.630	9.870	9.870	808,780
2024-12-10	9.500	9.860	9.500	9.730	9.730	4,686,748
2024-12-09	9.230	9.620	9.230	9.580	9.580	348,454
2024-12-06	9.400	9.440	9.150	9.240	9.240	262,977
2024-12-05	9.400	9.600	9.170	9.250	9.250	369,991
2024-12-04	9.210	9.590	9.190	9.350	9.350	450,988
2024-12-03	9.030	9.210	8.910	9.190	9.190	440,854
2024-12-02	9.080	9.210	8.960	9.030	9.030	766,792
2024-11-29	8.870	9.060	8.720	9.000	9.000	205,362
2024-11-28	8.500	9.050	8.360	8.840	8.840	559,875
2024-11-27	8.260	8.570	8.240	8.290	8.290	320,314
2024-11-26	8.380	8.590	8.220	8.350	8.350	323,141
2024-11-25	8.160	8.770	8.160	8.380	8.380	552,629
2024-11-22	8.130	8.150	7.950	8.050	8.050	245,721
2024-11-21	7.820	8.010	7.700	7.950	7.950	253,998
2024-11-20	7.970	8.180	7.810	7.820	7.820	125,684
2024-11-19	8.090	8.270	7.750	7.900	7.900	330,128
2024-11-18	8.300	8.500	7.950	8.080	8.080	427,139

← NewerPage 8 of 21 · 1,257 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.