Obducat B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.945	1.060	0.924	1.039	1.039	278,095
2022-06-30	0.986	1.019	0.924	0.924	0.924	214,351
2022-06-29	1.060	1.068	0.965	1.002	1.002	110,111
2022-06-28	1.027	1.031	0.994	1.015	1.015	64,064
2022-06-27	0.969	1.064	0.969	1.027	1.027	325,020
2022-06-23	0.941	0.978	0.924	0.945	0.945	172,571
2022-06-22	0.904	0.949	0.863	0.920	0.920	59,472
2022-06-21	0.908	0.908	0.904	0.904	0.904	18,581
2022-06-20	0.916	0.928	0.863	0.904	0.904	313,488
2022-06-17	0.920	0.953	0.904	0.916	0.916	137,369
2022-06-16	1.027	1.027	0.904	0.908	0.908	228,021
2022-06-15	0.932	1.027	0.932	1.002	1.002	238,700
2022-06-14	0.957	0.994	0.867	0.932	0.932	552,083
2022-06-13	0.986	1.023	0.928	0.949	0.949	469,230
2022-06-10	1.019	1.084	1.002	1.027	1.027	198,654
2022-06-09	1.084	1.084	1.006	1.023	1.023	282,880
2022-06-08	1.043	1.097	1.002	1.084	1.084	568,241
2022-06-07	1.142	1.208	1.068	1.084	1.084	276,636
2022-06-03	1.158	1.195	1.076	1.142	1.142	198,315
2022-06-02	1.224	1.224	1.138	1.154	1.154	211,350
2022-06-01	1.146	1.175	1.076	1.150	1.150	318,175
2022-05-31	1.072	1.113	1.068	1.072	1.072	66,035
2022-05-30	1.056	1.138	1.027	1.072	1.072	449,501
2022-05-27	1.109	1.187	1.068	1.117	1.117	355,079
2022-05-25	1.199	1.257	1.113	1.150	1.150	149,436
2022-05-24	1.273	1.290	1.166	1.187	1.187	145,729
2022-05-23	1.175	1.175	1.109	1.162	1.162	98,360
2022-05-20	1.150	1.253	1.125	1.175	1.175	125,305
2022-05-19	1.117	1.265	1.035	1.171	1.171	367,583
2022-05-18	1.208	1.228	1.093	1.113	1.113	299,446
2022-05-17	1.208	1.208	1.175	1.208	1.208	218,009
2022-05-16	1.269	1.323	1.232	1.286	1.286	162,985
2022-05-13	1.199	1.290	1.166	1.273	1.273	199,081
2022-05-12	1.261	1.261	1.117	1.203	1.203	140,308
2022-05-11	1.265	1.277	1.212	1.269	1.269	24,462
2022-05-10	1.208	1.306	1.101	1.269	1.269	151,407
2022-05-09	1.281	1.281	1.142	1.216	1.216	140,397
2022-05-06	1.323	1.351	1.232	1.281	1.281	260,983
2022-05-05	1.277	1.306	1.224	1.306	1.306	271,352
2022-05-04	1.191	1.347	1.191	1.314	1.314	926,538
2022-05-03	1.101	1.101	1.068	1.097	1.097	36,591
2022-05-02	1.068	1.105	1.068	1.105	1.105	111,840
2022-04-29	1.043	1.105	1.002	1.105	1.105	388,237
2022-04-28	0.961	1.015	0.945	1.015	1.015	232,901
2022-04-27	1.027	1.027	0.961	0.961	0.961	62,608
2022-04-26	0.973	1.039	0.969	1.027	1.027	120,569
2022-04-25	0.982	1.023	0.978	0.986	0.986	25,406
2022-04-22	0.994	0.994	0.953	0.986	0.986	195,839
2022-04-21	1.027	1.047	0.961	0.986	0.986	100,035
2022-04-20	1.010	1.039	0.990	1.027	1.027	48,811
2022-04-19	0.986	1.056	0.961	1.006	1.006	198,555
2022-04-14	0.969	0.990	0.941	0.961	0.961	290,231
2022-04-13	0.994	1.023	0.945	0.961	0.961	498,412
2022-04-12	0.961	1.027	0.949	0.998	0.998	416,255
2022-04-11	1.162	1.162	0.957	0.957	0.957	1,220,304
2022-04-08	1.142	1.179	1.097	1.162	1.162	96,208
2022-04-07	1.208	1.208	1.117	1.142	1.142	221,737
2022-04-06	1.187	1.191	1.150	1.183	1.183	118,631
2022-04-05	1.208	1.232	1.154	1.183	1.183	142,251
2022-04-04	1.327	1.327	1.158	1.203	1.203	195,241

← NewerPage 19 of 21 · 1,253 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.