OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.360 | 3.360 | 3.225 | 3.225 | 3.225 | 62,574 |
| 2026-10-19 | 3.290 | 3.360 | 3.290 | 3.350 | 3.350 | 131,180 |
| 2026-10-16 | 3.300 | 3.385 | 3.300 | 3.340 | 3.340 | 108,124 |
| 2026-10-15 | 3.425 | 3.425 | 3.320 | 3.340 | 3.340 | 78,562 |
| 2026-10-14 | 3.520 | 3.520 | 3.365 | 3.430 | 3.430 | 57,773 |
| 2026-10-13 | 3.400 | 3.485 | 3.400 | 3.460 | 3.460 | 86,032 |
| 2026-10-12 | 3.480 | 3.515 | 3.360 | 3.430 | 3.430 | 195,980 |
| 2026-10-09 | 3.490 | 3.625 | 3.370 | 3.465 | 3.465 | 453,600 |
| 2026-10-08 | 3.445 | 3.520 | 3.375 | 3.485 | 3.485 | 97,455 |
| 2026-10-07 | 3.500 | 3.595 | 3.425 | 3.515 | 3.515 | 193,104 |
| 2026-10-06 | 3.465 | 3.515 | 3.410 | 3.500 | 3.500 | 243,044 |
| 2026-10-05 | 3.545 | 3.625 | 3.415 | 3.485 | 3.485 | 171,295 |
| 2026-10-02 | 3.550 | 3.625 | 3.505 | 3.545 | 3.545 | 125,341 |
| 2026-10-01 | 3.435 | 3.595 | 3.420 | 3.590 | 3.590 | 174,797 |
| 2026-09-30 | 3.455 | 3.550 | 3.440 | 3.550 | 3.550 | 49,104 |
| 2026-09-29 | 3.485 | 3.545 | 3.450 | 3.515 | 3.515 | 134,203 |
| 2026-09-28 | 3.540 | 3.540 | 3.410 | 3.470 | 3.470 | 140,408 |
| 2026-09-25 | 3.565 | 3.635 | 3.455 | 3.475 | 3.475 | 167,646 |
| 2026-09-24 | 3.435 | 3.560 | 3.340 | 3.560 | 3.560 | 457,568 |
| 2026-09-23 | 3.495 | 3.555 | 3.430 | 3.430 | 3.430 | 54,786 |
| 2026-09-22 | 3.485 | 3.645 | 3.480 | 3.520 | 3.520 | 612,174 |
| 2026-09-21 | 3.660 | 3.660 | 3.465 | 3.525 | 3.525 | 410,597 |
| 2026-09-18 | 3.720 | 3.855 | 3.500 | 3.500 | 3.500 | 284,530 |
| 2026-09-17 | 3.610 | 3.870 | 3.610 | 3.710 | 3.710 | 173,825 |
| 2026-09-16 | 3.570 | 3.685 | 3.570 | 3.675 | 3.675 | 180,762 |
| 2026-09-15 | 3.620 | 3.650 | 3.500 | 3.570 | 3.570 | 241,718 |
| 2026-09-14 | 3.600 | 3.620 | 3.540 | 3.540 | 3.540 | 85,492 |
| 2026-09-11 | 3.705 | 3.730 | 3.575 | 3.620 | 3.620 | 244,704 |
| 2026-09-10 | 3.730 | 3.865 | 3.650 | 3.650 | 3.650 | 183,352 |
| 2026-09-09 | 3.640 | 3.960 | 3.640 | 3.755 | 3.755 | 301,675 |
| 2026-09-08 | 3.635 | 3.685 | 3.630 | 3.680 | 3.680 | 78,019 |
| 2026-09-07 | 3.640 | 3.715 | 3.630 | 3.655 | 3.655 | 116,466 |
| 2026-09-04 | 3.635 | 3.715 | 3.635 | 3.695 | 3.695 | 94,553 |
| 2026-09-03 | 3.695 | 3.795 | 3.630 | 3.700 | 3.700 | 287,475 |
| 2026-09-02 | 3.630 | 3.760 | 3.630 | 3.730 | 3.730 | 126,777 |
| 2026-09-01 | 3.670 | 3.795 | 3.615 | 3.630 | 3.630 | 152,527 |
| 2026-08-31 | 3.780 | 3.795 | 3.595 | 3.665 | 3.665 | 228,896 |
| 2026-08-28 | 3.705 | 3.780 | 3.650 | 3.770 | 3.770 | 146,694 |
| 2026-08-27 | 3.900 | 3.900 | 3.625 | 3.705 | 3.705 | 536,828 |
| 2026-08-26 | 4.000 | 4.000 | 3.815 | 3.865 | 3.865 | 181,086 |
| 2026-08-25 | 4.065 | 4.065 | 3.960 | 4.000 | 4.000 | 74,847 |
| 2026-08-24 | 3.935 | 4.075 | 3.930 | 4.070 | 4.070 | 100,977 |
| 2026-08-21 | 3.870 | 4.070 | 3.860 | 4.025 | 4.025 | 1,760,043 |
| 2026-08-20 | 3.960 | 4.095 | 3.830 | 3.975 | 3.975 | 345,554 |
| 2026-08-19 | 3.925 | 4.070 | 3.765 | 3.960 | 3.960 | 333,370 |
| 2026-08-18 | 3.850 | 4.040 | 3.680 | 3.955 | 3.955 | 1,430,149 |
| 2026-08-17 | 4.150 | 4.515 | 4.120 | 4.200 | 4.200 | 171,853 |
| 2026-08-14 | 4.295 | 4.405 | 4.100 | 4.100 | 4.100 | 251,155 |
| 2026-08-13 | 4.080 | 4.510 | 4.075 | 4.395 | 4.395 | 146,495 |
| 2026-08-12 | 4.070 | 4.190 | 4.045 | 4.145 | 4.145 | 98,472 |
| 2026-08-11 | 4.180 | 4.180 | 4.075 | 4.075 | 4.075 | 51,328 |
| 2026-08-10 | 4.135 | 4.190 | 4.075 | 4.150 | 4.150 | 85,020 |
| 2026-08-07 | 4.140 | 4.150 | 4.055 | 4.135 | 4.135 | 63,207 |
| 2026-08-06 | 4.065 | 4.190 | 4.025 | 4.030 | 4.030 | 91,815 |
| 2026-08-05 | 4.020 | 4.190 | 4.020 | 4.060 | 4.060 | 112,371 |
| 2026-08-04 | 4.000 | 4.090 | 3.960 | 4.005 | 4.005 | 105,434 |
| 2026-08-03 | 4.325 | 4.325 | 3.905 | 3.990 | 3.990 | 299,270 |
| 2026-07-31 | 4.580 | 4.580 | 4.270 | 4.280 | 4.280 | 52,873 |
| 2026-07-30 | 4.445 | 4.590 | 4.360 | 4.565 | 4.565 | 161,548 |
| 2026-07-29 | 4.250 | 4.450 | 4.145 | 4.445 | 4.445 | 186,476 |
Page 1 of 2 · 66 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.