OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 4.475 | 4.750 | 4.360 | 4.405 | 4.405 | 64,050 |
| 2022-12-21 | 4.165 | 4.490 | 4.165 | 4.485 | 4.485 | 100,924 |
| 2022-12-20 | 4.075 | 4.285 | 3.960 | 4.275 | 4.275 | 63,367 |
| 2022-12-19 | 4.060 | 4.140 | 3.970 | 4.000 | 4.000 | 79,286 |
| 2022-12-16 | 4.040 | 4.390 | 3.975 | 4.030 | 4.030 | 165,719 |
| 2022-12-15 | 4.165 | 4.445 | 3.970 | 4.040 | 4.040 | 215,414 |
| 2022-12-14 | 4.250 | 4.460 | 4.125 | 4.225 | 4.225 | 149,946 |
| 2022-12-13 | 4.460 | 4.465 | 4.305 | 4.305 | 4.305 | 108,184 |
| 2022-12-12 | 4.355 | 4.590 | 4.355 | 4.465 | 4.465 | 78,282 |
| 2022-12-09 | 4.585 | 4.595 | 4.500 | 4.590 | 4.590 | 34,582 |
| 2022-12-08 | 4.430 | 4.965 | 4.430 | 4.590 | 4.590 | 82,725 |
| 2022-12-07 | 4.600 | 4.620 | 4.420 | 4.450 | 4.450 | 69,847 |
| 2022-12-06 | 4.830 | 4.995 | 4.520 | 4.600 | 4.600 | 292,574 |
| 2022-12-05 | 4.900 | 5.000 | 4.795 | 4.800 | 4.800 | 837,227 |
| 2022-12-02 | 4.910 | 5.120 | 4.850 | 4.945 | 4.945 | 144,012 |
| 2022-12-01 | 5.200 | 5.800 | 4.885 | 4.900 | 4.900 | 113,963 |
| 2022-11-30 | 5.100 | 5.440 | 5.060 | 5.060 | 5.060 | 312,733 |
| 2022-11-29 | 5.400 | 5.620 | 5.400 | 5.440 | 5.440 | 42,037 |
| 2022-11-28 | 5.910 | 6.100 | 5.370 | 5.400 | 5.400 | 151,164 |
| 2022-11-25 | 5.560 | 5.990 | 5.510 | 5.710 | 5.710 | 194,627 |
| 2022-11-24 | 4.890 | 5.540 | 4.890 | 5.300 | 5.300 | 200,225 |
| 2022-11-23 | 4.750 | 5.000 | 4.615 | 4.890 | 4.890 | 104,375 |
| 2022-11-22 | 4.900 | 5.400 | 4.205 | 4.750 | 4.750 | 455,578 |
| 2022-11-21 | 4.445 | 5.200 | 4.300 | 4.740 | 4.740 | 330,078 |
| 2022-11-18 | 4.085 | 4.500 | 3.995 | 4.300 | 4.300 | 277,905 |
| 2022-11-17 | 3.790 | 4.160 | 3.785 | 4.060 | 4.060 | 73,261 |
| 2022-11-16 | 3.800 | 4.075 | 3.700 | 3.910 | 3.910 | 54,987 |
| 2022-11-15 | 4.015 | 4.015 | 3.700 | 3.700 | 3.700 | 49,516 |
| 2022-11-14 | 3.955 | 4.060 | 3.860 | 4.060 | 4.060 | 31,829 |
| 2022-11-11 | 3.915 | 4.080 | 3.785 | 3.955 | 3.955 | 52,265 |
| 2022-11-10 | 4.045 | 4.080 | 3.615 | 3.925 | 3.925 | 242,456 |
| 2022-11-09 | 3.785 | 4.100 | 3.740 | 3.920 | 3.920 | 167,469 |
| 2022-11-08 | 4.055 | 4.055 | 3.700 | 3.940 | 3.940 | 168,701 |
| 2022-11-07 | 4.180 | 4.180 | 3.850 | 4.055 | 4.055 | 73,513 |
| 2022-11-04 | 4.075 | 4.190 | 3.975 | 4.080 | 4.080 | 57,961 |
| 2022-11-03 | 3.900 | 4.095 | 3.900 | 4.000 | 4.000 | 122,338 |
| 2022-11-02 | 4.000 | 4.105 | 3.880 | 3.900 | 3.900 | 201,244 |
| 2022-11-01 | 4.100 | 4.250 | 3.945 | 4.095 | 4.095 | 122,862 |
| 2022-10-31 | 4.020 | 4.300 | 3.695 | 4.070 | 4.070 | 230,100 |
| 2022-10-28 | 3.930 | 4.200 | 3.755 | 4.020 | 4.020 | 84,422 |
| 2022-10-27 | 4.100 | 4.160 | 3.765 | 3.915 | 3.915 | 174,522 |
| 2022-10-26 | 3.700 | 4.235 | 3.335 | 4.140 | 4.140 | 214,013 |
| 2022-10-25 | 3.570 | 3.695 | 3.285 | 3.600 | 3.600 | 72,681 |
| 2022-10-24 | 3.340 | 3.745 | 3.165 | 3.330 | 3.330 | 111,938 |
| 2022-10-21 | 3.085 | 3.505 | 3.085 | 3.340 | 3.340 | 175,876 |
| 2022-10-20 | 3.150 | 3.150 | 2.905 | 3.085 | 3.085 | 85,006 |
| 2022-10-19 | 2.910 | 3.150 | 2.890 | 3.060 | 3.060 | 412,005 |
| 2022-10-18 | 2.900 | 3.100 | 2.700 | 2.905 | 2.905 | 1,483,498 |
| 2022-10-17 | 2.840 | 2.895 | 2.625 | 2.860 | 2.860 | 62,329 |
| 2022-10-14 | 2.865 | 2.965 | 2.605 | 2.840 | 2.840 | 301,562 |
| 2022-10-13 | 2.845 | 3.200 | 2.670 | 2.860 | 2.860 | 161,172 |
| 2022-10-12 | 2.850 | 2.945 | 2.780 | 2.935 | 2.935 | 145,073 |
| 2022-10-11 | 2.910 | 3.025 | 2.810 | 2.875 | 2.875 | 129,663 |
| 2022-10-10 | 3.095 | 3.095 | 2.935 | 2.975 | 2.975 | 53,106 |
| 2022-10-07 | 3.160 | 3.270 | 2.995 | 3.050 | 3.050 | 189,900 |
| 2022-10-06 | 3.275 | 3.285 | 3.100 | 3.195 | 3.195 | 199,083 |
| 2022-10-05 | 3.385 | 3.385 | 3.210 | 3.275 | 3.275 | 230,587 |
| 2022-10-04 | 3.280 | 3.480 | 3.280 | 3.420 | 3.420 | 104,314 |
| 2022-10-03 | 3.500 | 3.560 | 3.280 | 3.365 | 3.365 | 68,198 |
| 2022-09-30 | 3.290 | 3.485 | 3.290 | 3.485 | 3.485 | 63,286 |
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.