OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 3.525 | 3.835 | 3.280 | 3.290 | 3.290 | 89,488 |
| 2022-09-28 | 3.415 | 3.525 | 3.415 | 3.525 | 3.525 | 19,404 |
| 2022-09-27 | 3.380 | 3.555 | 3.375 | 3.415 | 3.415 | 58,471 |
| 2022-09-26 | 3.475 | 3.940 | 3.340 | 3.350 | 3.350 | 162,772 |
| 2022-09-23 | 3.600 | 3.600 | 3.380 | 3.475 | 3.475 | 88,383 |
| 2022-09-22 | 3.525 | 3.615 | 3.500 | 3.610 | 3.610 | 56,305 |
| 2022-09-21 | 3.610 | 3.610 | 3.525 | 3.595 | 3.595 | 21,372 |
| 2022-09-20 | 3.620 | 3.710 | 3.610 | 3.710 | 3.710 | 31,682 |
| 2022-09-19 | 3.845 | 3.845 | 3.610 | 3.700 | 3.700 | 62,949 |
| 2022-09-16 | 3.615 | 3.845 | 3.475 | 3.845 | 3.845 | 77,280 |
| 2022-09-15 | 3.715 | 3.795 | 3.595 | 3.675 | 3.675 | 106,607 |
| 2022-09-14 | 3.850 | 3.955 | 3.580 | 3.695 | 3.695 | 103,170 |
| 2022-09-13 | 3.860 | 4.140 | 3.795 | 3.795 | 3.795 | 156,171 |
| 2022-09-12 | 4.045 | 4.045 | 3.800 | 3.850 | 3.850 | 43,236 |
| 2022-09-09 | 3.825 | 4.015 | 3.825 | 3.935 | 3.935 | 41,567 |
| 2022-09-08 | 4.080 | 4.080 | 3.750 | 3.825 | 3.825 | 98,963 |
| 2022-09-07 | 4.020 | 4.150 | 3.950 | 3.955 | 3.955 | 68,893 |
| 2022-09-06 | 4.055 | 4.065 | 3.850 | 4.030 | 4.030 | 101,222 |
| 2022-09-05 | 3.990 | 4.195 | 3.820 | 4.075 | 4.075 | 141,091 |
| 2022-09-02 | 4.055 | 4.280 | 4.000 | 4.000 | 4.000 | 54,602 |
| 2022-09-01 | 4.050 | 4.160 | 3.870 | 4.005 | 4.005 | 169,346 |
| 2022-08-31 | 4.400 | 4.400 | 3.945 | 4.050 | 4.050 | 301,190 |
| 2022-08-30 | 4.760 | 4.760 | 4.400 | 4.420 | 4.420 | 102,369 |
| 2022-08-29 | 4.980 | 5.020 | 4.700 | 4.760 | 4.760 | 40,926 |
| 2022-08-26 | 5.270 | 5.300 | 4.750 | 4.980 | 4.980 | 189,438 |
| 2022-08-25 | 5.260 | 5.300 | 5.090 | 5.270 | 5.270 | 102,134 |
| 2022-08-24 | 4.480 | 5.700 | 4.205 | 5.220 | 5.220 | 415,028 |
| 2022-08-23 | 3.710 | 5.500 | 3.710 | 4.400 | 4.400 | 778,137 |
| 2022-08-22 | 3.740 | 3.910 | 3.580 | 3.710 | 3.710 | 215,992 |
| 2022-08-19 | 3.800 | 3.870 | 3.745 | 3.775 | 3.775 | 1,388,976 |
| 2022-08-18 | 3.675 | 4.000 | 3.675 | 3.785 | 3.785 | 114,824 |
| 2022-08-17 | 3.800 | 3.825 | 3.675 | 3.675 | 3.675 | 62,892 |
| 2022-08-16 | 3.985 | 3.985 | 3.750 | 3.800 | 3.800 | 79,482 |
| 2022-08-15 | 3.895 | 3.985 | 3.855 | 3.985 | 3.985 | 21,147 |
| 2022-08-12 | 3.760 | 4.000 | 3.705 | 4.000 | 4.000 | 39,833 |
| 2022-08-11 | 3.880 | 3.880 | 3.780 | 3.860 | 3.860 | 19,343 |
| 2022-08-10 | 3.770 | 3.965 | 3.710 | 3.880 | 3.880 | 39,978 |
| 2022-08-09 | 3.875 | 3.875 | 3.680 | 3.710 | 3.710 | 32,002 |
| 2022-08-08 | 3.880 | 3.885 | 3.800 | 3.800 | 3.800 | 31,542 |
| 2022-08-05 | 3.990 | 4.080 | 3.880 | 3.935 | 3.935 | 17,725 |
| 2022-08-04 | 3.920 | 4.070 | 3.870 | 3.880 | 3.880 | 140,408 |
| 2022-08-03 | 4.080 | 4.230 | 3.900 | 4.000 | 4.000 | 91,747 |
| 2022-08-02 | 4.205 | 4.235 | 4.080 | 4.080 | 4.080 | 9,477 |
| 2022-08-01 | 4.180 | 4.250 | 4.090 | 4.160 | 4.160 | 92,022 |
| 2022-07-29 | 4.165 | 4.180 | 4.165 | 4.180 | 4.180 | 198,001 |
| 2022-07-28 | 4.180 | 4.230 | 4.070 | 4.175 | 4.175 | 21,147 |
| 2022-07-27 | 4.190 | 4.335 | 4.130 | 4.180 | 4.180 | 5,272 |
| 2022-07-26 | 4.110 | 4.170 | 4.100 | 4.100 | 4.100 | 42,802 |
| 2022-07-25 | 4.195 | 4.195 | 4.100 | 4.100 | 4.100 | 25,353 |
| 2022-07-22 | 4.200 | 4.200 | 4.150 | 4.195 | 4.195 | 19,255 |
| 2022-07-21 | 4.195 | 4.200 | 4.105 | 4.200 | 4.200 | 3,254 |
| 2022-07-20 | 4.150 | 4.200 | 4.125 | 4.130 | 4.130 | 12,369 |
| 2022-07-19 | 4.230 | 4.230 | 4.130 | 4.130 | 4.130 | 8,060 |
| 2022-07-18 | 4.050 | 4.475 | 4.030 | 4.230 | 4.230 | 13,410 |
| 2022-07-15 | 4.275 | 4.275 | 4.045 | 4.050 | 4.050 | 38,435 |
| 2022-07-14 | 4.300 | 4.300 | 4.195 | 4.245 | 4.245 | 23,864 |
| 2022-07-13 | 4.500 | 4.500 | 4.210 | 4.395 | 4.395 | 54,067 |
| 2022-07-12 | 4.705 | 4.795 | 4.440 | 4.460 | 4.460 | 23,235 |
| 2022-07-11 | 4.795 | 4.795 | 4.545 | 4.700 | 4.700 | 12,254 |
| 2022-07-08 | 4.785 | 4.800 | 4.635 | 4.800 | 4.800 | 12,558 |
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.