OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.750 | 4.840 | 4.645 | 4.740 | 4.740 | 76,769 |
| 2023-03-17 | 4.970 | 4.970 | 4.650 | 4.750 | 4.750 | 100,431 |
| 2023-03-16 | 4.995 | 4.995 | 4.715 | 4.955 | 4.955 | 47,557 |
| 2023-03-15 | 4.880 | 5.040 | 4.860 | 4.865 | 4.865 | 37,086 |
| 2023-03-14 | 4.860 | 5.100 | 4.795 | 4.990 | 4.990 | 69,967 |
| 2023-03-13 | 4.970 | 4.970 | 4.710 | 4.720 | 4.720 | 74,903 |
| 2023-03-10 | 4.970 | 4.975 | 4.605 | 4.970 | 4.970 | 75,467 |
| 2023-03-09 | 4.935 | 4.970 | 4.670 | 4.705 | 4.705 | 59,911 |
| 2023-03-08 | 4.955 | 4.955 | 4.850 | 4.935 | 4.935 | 2,534 |
| 2023-03-07 | 4.900 | 4.930 | 4.800 | 4.930 | 4.930 | 84,615 |
| 2023-03-06 | 5.020 | 5.070 | 4.870 | 4.965 | 4.965 | 84,354 |
| 2023-03-03 | 4.930 | 5.140 | 4.930 | 5.020 | 5.020 | 74,627 |
| 2023-03-02 | 4.985 | 5.090 | 4.865 | 5.000 | 5.000 | 134,259 |
| 2023-03-01 | 5.100 | 5.290 | 4.990 | 5.100 | 5.100 | 742,279 |
| 2023-02-28 | 4.985 | 5.840 | 4.900 | 5.840 | 5.840 | 93,878 |
| 2023-02-27 | 5.120 | 5.120 | 4.950 | 4.990 | 4.990 | 76,899 |
| 2023-02-24 | 5.010 | 5.160 | 4.900 | 5.030 | 5.030 | 199,793 |
| 2023-02-23 | 5.060 | 5.280 | 4.900 | 5.280 | 5.280 | 130,275 |
| 2023-02-22 | 5.320 | 5.390 | 5.060 | 5.200 | 5.200 | 126,085 |
| 2023-02-21 | 5.460 | 5.780 | 5.150 | 5.290 | 5.290 | 419,730 |
| 2023-02-20 | 5.850 | 5.850 | 5.410 | 5.570 | 5.570 | 284,270 |
| 2023-02-17 | 5.790 | 5.850 | 5.700 | 5.850 | 5.850 | 17,038 |
| 2023-02-16 | 5.820 | 5.850 | 5.620 | 5.780 | 5.780 | 31,483 |
| 2023-02-15 | 5.800 | 5.850 | 5.700 | 5.840 | 5.840 | 29,338 |
| 2023-02-14 | 5.680 | 5.680 | 5.560 | 5.680 | 5.680 | 48,151 |
| 2023-02-13 | 5.490 | 5.590 | 5.370 | 5.560 | 5.560 | 54,289 |
| 2023-02-10 | 5.570 | 5.570 | 5.290 | 5.470 | 5.470 | 76,827 |
| 2023-02-09 | 5.620 | 5.660 | 5.460 | 5.570 | 5.570 | 8,985 |
| 2023-02-08 | 5.490 | 5.780 | 5.430 | 5.630 | 5.630 | 55,626 |
| 2023-02-07 | 5.420 | 5.780 | 5.420 | 5.490 | 5.490 | 49,576 |
| 2023-02-06 | 5.280 | 5.590 | 5.210 | 5.390 | 5.390 | 66,218 |
| 2023-02-03 | 5.380 | 5.400 | 5.110 | 5.260 | 5.260 | 58,853 |
| 2023-02-02 | 5.730 | 5.730 | 5.100 | 5.380 | 5.380 | 275,146 |
| 2023-02-01 | 5.700 | 5.820 | 5.590 | 5.590 | 5.590 | 42,192 |
| 2023-01-31 | 5.400 | 5.890 | 5.320 | 5.510 | 5.510 | 79,500 |
| 2023-01-30 | 5.880 | 6.100 | 5.380 | 5.430 | 5.430 | 148,991 |
| 2023-01-27 | 5.830 | 5.840 | 5.560 | 5.830 | 5.830 | 42,718 |
| 2023-01-26 | 5.770 | 5.800 | 5.510 | 5.750 | 5.750 | 29,517 |
| 2023-01-25 | 5.830 | 5.830 | 5.610 | 5.720 | 5.720 | 22,920 |
| 2023-01-24 | 5.800 | 5.850 | 5.680 | 5.840 | 5.840 | 89,115 |
| 2023-01-23 | 5.740 | 5.880 | 5.680 | 5.850 | 5.850 | 47,706 |
| 2023-01-20 | 5.620 | 5.780 | 5.610 | 5.670 | 5.670 | 10,561 |
| 2023-01-19 | 5.700 | 5.790 | 5.350 | 5.620 | 5.620 | 75,134 |
| 2023-01-18 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 94,035 |
| 2023-01-17 | 6.030 | 6.030 | 5.850 | 6.000 | 6.000 | 228,946 |
| 2023-01-16 | 5.850 | 6.330 | 5.850 | 6.030 | 6.030 | 285,094 |
| 2023-01-13 | 6.020 | 6.070 | 5.760 | 5.840 | 5.840 | 131,609 |
| 2023-01-12 | 6.200 | 6.490 | 5.600 | 6.100 | 6.100 | 923,786 |
| 2023-01-11 | 6.500 | 6.500 | 5.920 | 6.150 | 6.150 | 3,366,271 |
| 2023-01-10 | 6.120 | 6.690 | 5.990 | 6.500 | 6.500 | 255,696 |
| 2023-01-09 | 6.400 | 6.590 | 6.000 | 6.300 | 6.300 | 108,774 |
| 2023-01-05 | 6.300 | 6.490 | 6.000 | 6.400 | 6.400 | 35,901 |
| 2023-01-04 | 6.200 | 6.980 | 6.090 | 6.390 | 6.390 | 217,169 |
| 2023-01-03 | 5.780 | 5.990 | 5.380 | 5.810 | 5.810 | 111,951 |
| 2023-01-02 | 5.470 | 5.940 | 5.470 | 5.850 | 5.850 | 106,397 |
| 2022-12-30 | 5.490 | 5.860 | 5.390 | 5.820 | 5.820 | 231,434 |
| 2022-12-29 | 5.550 | 5.740 | 5.250 | 5.490 | 5.490 | 156,843 |
| 2022-12-28 | 5.490 | 5.590 | 5.080 | 5.550 | 5.550 | 109,428 |
| 2022-12-27 | 4.950 | 5.600 | 4.855 | 5.350 | 5.350 | 168,003 |
| 2022-12-23 | 4.385 | 5.120 | 4.370 | 4.950 | 4.950 | 187,946 |
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.