OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 4.700 | 4.790 | 4.665 | 4.790 | 4.790 | 19,301 |
| 2022-07-06 | 4.600 | 4.785 | 4.600 | 4.695 | 4.695 | 21,620 |
| 2022-07-05 | 4.995 | 4.995 | 4.550 | 4.705 | 4.705 | 7,799 |
| 2022-07-04 | 4.615 | 4.795 | 4.615 | 4.700 | 4.700 | 1,898 |
| 2022-07-01 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 10,107 |
| 2022-06-30 | 4.800 | 4.800 | 4.655 | 4.660 | 4.660 | 13,255 |
| 2022-06-29 | 4.860 | 4.860 | 4.775 | 4.775 | 4.775 | 5,796 |
| 2022-06-28 | 4.820 | 4.925 | 4.725 | 4.800 | 4.800 | 27,971 |
| 2022-06-27 | 4.920 | 4.995 | 4.820 | 4.980 | 4.980 | 10,808 |
| 2022-06-23 | 4.930 | 4.975 | 4.920 | 4.920 | 4.920 | 13,232 |
| 2022-06-22 | 5.000 | 5.000 | 4.775 | 4.920 | 4.920 | 4,195 |
| 2022-06-21 | 4.955 | 5.060 | 4.880 | 4.900 | 4.900 | 35,463 |
| 2022-06-20 | 4.955 | 5.240 | 4.900 | 4.925 | 4.925 | 7,320 |
| 2022-06-17 | 4.965 | 4.965 | 4.755 | 4.900 | 4.900 | 31,699 |
| 2022-06-16 | 4.920 | 4.950 | 4.765 | 4.855 | 4.855 | 12,671 |
| 2022-06-15 | 5.110 | 5.110 | 4.860 | 4.990 | 4.990 | 14,279 |
| 2022-06-14 | 5.280 | 5.390 | 5.000 | 5.110 | 5.110 | 22,127 |
| 2022-06-13 | 5.190 | 5.450 | 4.985 | 5.280 | 5.280 | 66,920 |
| 2022-06-10 | 5.280 | 5.280 | 5.080 | 5.190 | 5.190 | 9,541 |
| 2022-06-09 | 5.340 | 5.340 | 5.000 | 5.320 | 5.320 | 19,793 |
| 2022-06-08 | 5.460 | 5.470 | 5.170 | 5.210 | 5.210 | 13,427 |
| 2022-06-07 | 5.440 | 5.440 | 5.270 | 5.300 | 5.300 | 6,996 |
| 2022-06-03 | 5.270 | 5.440 | 5.100 | 5.440 | 5.440 | 26,620 |
| 2022-06-02 | 5.480 | 5.480 | 5.180 | 5.230 | 5.230 | 12,140 |
| 2022-06-01 | 5.470 | 5.480 | 5.300 | 5.480 | 5.480 | 7,751 |
| 2022-05-31 | 5.500 | 5.500 | 5.390 | 5.500 | 5.500 | 4,028 |
| 2022-05-30 | 5.380 | 5.510 | 5.320 | 5.500 | 5.500 | 49,050 |
| 2022-05-27 | 5.340 | 5.350 | 5.150 | 5.340 | 5.340 | 21,625 |
| 2022-05-25 | 5.140 | 5.340 | 5.110 | 5.340 | 5.340 | 12,194 |
| 2022-05-24 | 5.130 | 5.150 | 4.995 | 5.140 | 5.140 | 17,804 |
| 2022-05-23 | 5.180 | 5.210 | 4.990 | 5.130 | 5.130 | 42,041 |
| 2022-05-20 | 5.320 | 5.340 | 5.160 | 5.340 | 5.340 | 17,427 |
| 2022-05-19 | 5.350 | 5.350 | 5.110 | 5.300 | 5.300 | 31,766 |
| 2022-05-18 | 5.360 | 5.370 | 5.110 | 5.290 | 5.290 | 15,488 |
| 2022-05-17 | 5.180 | 5.370 | 5.000 | 5.340 | 5.340 | 72,435 |
| 2022-05-16 | 5.300 | 5.300 | 4.950 | 5.300 | 5.300 | 97,926 |
| 2022-05-13 | 5.160 | 5.490 | 5.030 | 5.270 | 5.270 | 48,630 |
| 2022-05-12 | 5.100 | 5.410 | 5.040 | 5.160 | 5.160 | 18,686 |
| 2022-05-11 | 5.140 | 5.190 | 4.980 | 5.190 | 5.190 | 37,648 |
| 2022-05-10 | 5.300 | 5.480 | 5.000 | 5.150 | 5.150 | 74,609 |
| 2022-05-09 | 5.400 | 5.550 | 5.120 | 5.550 | 5.550 | 32,206 |
| 2022-05-06 | 5.600 | 5.890 | 5.400 | 5.550 | 5.550 | 41,870 |
| 2022-05-05 | 6.000 | 6.000 | 5.400 | 5.500 | 5.500 | 103,167 |
| 2022-05-04 | 5.930 | 6.140 | 5.700 | 6.000 | 6.000 | 53,016 |
| 2022-05-03 | 6.010 | 6.340 | 5.600 | 5.990 | 5.990 | 59,977 |
| 2022-05-02 | 6.200 | 6.200 | 5.800 | 6.010 | 6.010 | 52,566 |
| 2022-04-29 | 6.290 | 6.290 | 5.940 | 6.160 | 6.160 | 34,194 |
| 2022-04-28 | 6.930 | 6.930 | 5.940 | 6.000 | 6.000 | 81,139 |
| 2022-04-27 | 7.090 | 7.090 | 6.680 | 6.910 | 6.910 | 37,085 |
| 2022-04-26 | 7.040 | 7.060 | 6.820 | 7.050 | 7.050 | 24,213 |
| 2022-04-25 | 6.900 | 7.210 | 6.720 | 7.040 | 7.040 | 46,228 |
| 2022-04-22 | 7.130 | 7.490 | 6.900 | 7.110 | 7.110 | 28,747 |
| 2022-04-21 | 7.380 | 7.380 | 7.150 | 7.280 | 7.280 | 3,300 |
| 2022-04-20 | 7.400 | 7.400 | 7.160 | 7.260 | 7.260 | 2,864 |
| 2022-04-19 | 7.520 | 7.660 | 7.150 | 7.280 | 7.280 | 16,223 |
| 2022-04-14 | 7.120 | 7.430 | 7.120 | 7.430 | 7.430 | 6,532 |
| 2022-04-13 | 7.010 | 7.480 | 7.010 | 7.480 | 7.480 | 13,312 |
| 2022-04-12 | 7.270 | 7.270 | 7.090 | 7.170 | 7.170 | 8,826 |
| 2022-04-11 | 7.040 | 7.290 | 6.820 | 7.290 | 7.290 | 3,367 |
| 2022-04-08 | 7.180 | 7.180 | 6.890 | 7.110 | 7.110 | 30,970 |
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.