OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.340 | 8.550 | 8.220 | 8.320 | 8.320 | 406,670 |
| 2024-11-14 | 7.500 | 8.500 | 7.400 | 8.400 | 8.400 | 1,308,602 |
| 2024-11-13 | 7.490 | 7.750 | 7.210 | 7.490 | 7.490 | 1,233,551 |
| 2024-11-12 | 7.900 | 8.000 | 7.120 | 7.200 | 7.200 | 3,753,027 |
| 2024-11-11 | 6.100 | 6.390 | 6.090 | 6.290 | 6.290 | 315,836 |
| 2024-11-08 | 6.100 | 6.190 | 5.910 | 6.110 | 6.110 | 173,116 |
| 2024-11-07 | 6.240 | 6.390 | 5.950 | 6.000 | 6.000 | 346,072 |
| 2024-11-06 | 6.530 | 6.530 | 6.070 | 6.240 | 6.240 | 270,856 |
| 2024-11-05 | 6.220 | 6.480 | 6.120 | 6.460 | 6.460 | 234,137 |
| 2024-11-04 | 6.480 | 6.500 | 6.130 | 6.220 | 6.220 | 454,031 |
| 2024-11-01 | 6.680 | 6.680 | 6.480 | 6.480 | 6.480 | 35,795 |
| 2024-10-31 | 6.780 | 6.810 | 6.500 | 6.660 | 6.660 | 245,265 |
| 2024-10-30 | 6.750 | 6.800 | 6.620 | 6.780 | 6.780 | 174,496 |
| 2024-10-29 | 6.560 | 6.740 | 6.420 | 6.720 | 6.720 | 195,852 |
| 2024-10-28 | 6.580 | 6.650 | 6.420 | 6.500 | 6.500 | 182,046 |
| 2024-10-25 | 6.570 | 6.590 | 6.450 | 6.580 | 6.580 | 86,380 |
| 2024-10-24 | 6.550 | 6.650 | 6.500 | 6.590 | 6.590 | 110,429 |
| 2024-10-23 | 6.610 | 6.670 | 6.500 | 6.550 | 6.550 | 187,461 |
| 2024-10-22 | 6.800 | 6.840 | 6.570 | 6.680 | 6.680 | 168,968 |
| 2024-10-21 | 6.760 | 6.850 | 6.620 | 6.800 | 6.800 | 81,961 |
| 2024-10-18 | 6.640 | 6.940 | 6.580 | 6.700 | 6.700 | 300,733 |
| 2024-10-17 | 6.460 | 6.790 | 6.300 | 6.640 | 6.640 | 266,046 |
| 2024-10-16 | 6.520 | 6.520 | 6.350 | 6.400 | 6.400 | 207,016 |
| 2024-10-15 | 6.640 | 6.640 | 6.380 | 6.500 | 6.500 | 171,215 |
| 2024-10-14 | 6.700 | 6.700 | 6.470 | 6.640 | 6.640 | 90,389 |
| 2024-10-11 | 6.550 | 6.770 | 6.480 | 6.590 | 6.590 | 222,909 |
| 2024-10-10 | 6.760 | 6.760 | 6.480 | 6.550 | 6.550 | 254,595 |
| 2024-10-09 | 6.770 | 7.060 | 6.720 | 6.780 | 6.780 | 341,473 |
| 2024-10-08 | 6.460 | 6.840 | 6.400 | 6.820 | 6.820 | 166,145 |
| 2024-10-07 | 6.610 | 6.670 | 6.450 | 6.460 | 6.460 | 146,484 |
| 2024-10-04 | 6.600 | 6.680 | 6.500 | 6.610 | 6.610 | 126,679 |
| 2024-10-03 | 6.580 | 6.750 | 6.510 | 6.520 | 6.520 | 102,156 |
| 2024-10-02 | 6.550 | 6.770 | 6.430 | 6.580 | 6.580 | 575,089 |
| 2024-10-01 | 6.680 | 6.710 | 6.580 | 6.580 | 6.580 | 109,422 |
| 2024-09-30 | 6.740 | 6.880 | 6.600 | 6.680 | 6.680 | 104,262 |
| 2024-09-27 | 6.770 | 6.800 | 6.550 | 6.700 | 6.700 | 198,663 |
| 2024-09-26 | 6.750 | 6.810 | 6.580 | 6.700 | 6.700 | 330,919 |
| 2024-09-25 | 6.980 | 6.980 | 6.730 | 6.780 | 6.780 | 116,732 |
| 2024-09-24 | 7.280 | 7.280 | 6.570 | 6.920 | 6.920 | 350,516 |
| 2024-09-23 | 7.000 | 7.100 | 6.780 | 6.820 | 6.820 | 259,339 |
| 2024-09-20 | 7.230 | 7.270 | 6.890 | 6.980 | 6.980 | 151,670 |
| 2024-09-19 | 7.470 | 7.470 | 7.100 | 7.230 | 7.230 | 176,849 |
| 2024-09-18 | 7.180 | 7.450 | 7.010 | 7.290 | 7.290 | 224,517 |
| 2024-09-17 | 7.020 | 7.140 | 6.930 | 7.130 | 7.130 | 398,042 |
| 2024-09-16 | 7.300 | 7.300 | 6.980 | 7.020 | 7.020 | 100,539 |
| 2024-09-13 | 7.450 | 7.450 | 7.200 | 7.300 | 7.300 | 57,957 |
| 2024-09-12 | 7.400 | 7.460 | 7.220 | 7.260 | 7.260 | 137,506 |
| 2024-09-11 | 7.560 | 7.670 | 7.240 | 7.370 | 7.370 | 407,435 |
| 2024-09-10 | 7.140 | 7.680 | 6.760 | 7.540 | 7.540 | 661,637 |
| 2024-09-09 | 7.320 | 7.320 | 6.830 | 6.850 | 6.850 | 199,274 |
| 2024-09-06 | 6.930 | 7.140 | 6.810 | 6.870 | 6.870 | 431,428 |
| 2024-09-05 | 6.850 | 7.080 | 6.850 | 6.930 | 6.930 | 369,351 |
| 2024-09-04 | 6.920 | 7.190 | 6.510 | 7.010 | 7.010 | 561,479 |
| 2024-09-03 | 7.330 | 7.500 | 6.910 | 6.990 | 6.990 | 541,544 |
| 2024-09-02 | 7.430 | 7.430 | 7.180 | 7.210 | 7.210 | 267,851 |
| 2024-08-30 | 7.460 | 7.480 | 7.390 | 7.430 | 7.430 | 131,567 |
| 2024-08-29 | 7.430 | 7.760 | 7.110 | 7.460 | 7.460 | 701,102 |
| 2024-08-28 | 7.710 | 7.780 | 7.450 | 7.470 | 7.470 | 388,525 |
| 2024-08-27 | 7.670 | 7.950 | 7.500 | 7.710 | 7.710 | 793,325 |
| 2024-08-26 | 7.860 | 7.860 | 7.500 | 7.650 | 7.650 | 624,292 |
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.