OssDsign AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 7.180 | 7.180 | 6.890 | 7.110 | 7.110 | 30,970 |
| 2022-04-07 | 7.570 | 7.570 | 6.890 | 7.230 | 7.230 | 41,840 |
| 2022-04-06 | 7.470 | 7.670 | 7.250 | 7.480 | 7.480 | 9,153 |
| 2022-04-05 | 7.290 | 7.700 | 7.260 | 7.470 | 7.470 | 39,283 |
| 2022-04-04 | 7.510 | 7.790 | 7.220 | 7.290 | 7.290 | 53,033 |
| 2022-04-01 | 7.030 | 7.280 | 6.820 | 7.280 | 7.280 | 22,917 |
| 2022-03-31 | 7.410 | 7.410 | 7.180 | 7.220 | 7.220 | 50,635 |
| 2022-03-30 | 7.290 | 7.490 | 7.200 | 7.430 | 7.430 | 17,957 |
| 2022-03-29 | 7.560 | 7.560 | 7.210 | 7.530 | 7.530 | 17,174 |
| 2022-03-28 | 7.630 | 7.630 | 7.440 | 7.580 | 7.580 | 16,081 |
| 2022-03-25 | 7.650 | 7.650 | 7.450 | 7.640 | 7.640 | 15,628 |
| 2022-03-24 | 7.490 | 8.000 | 7.480 | 7.620 | 7.620 | 28,836 |
| 2022-03-23 | 8.000 | 8.000 | 7.200 | 7.480 | 7.480 | 87,401 |
| 2022-03-22 | 6.900 | 8.000 | 6.900 | 7.790 | 7.790 | 252,201 |
| 2022-03-21 | 7.090 | 7.090 | 6.860 | 7.070 | 7.070 | 1,414 |
| 2022-03-18 | 6.740 | 7.520 | 6.740 | 7.090 | 7.090 | 65,072 |
| 2022-03-17 | 6.750 | 6.790 | 6.500 | 6.740 | 6.740 | 23,822 |
| 2022-03-16 | 6.590 | 6.790 | 6.570 | 6.680 | 6.680 | 12,621 |
| 2022-03-15 | 6.330 | 6.910 | 6.330 | 6.570 | 6.570 | 72,183 |
| 2022-03-14 | 6.270 | 6.360 | 6.240 | 6.350 | 6.350 | 25,254 |
| 2022-03-11 | 6.180 | 6.420 | 6.180 | 6.380 | 6.380 | 31,771 |
| 2022-03-10 | 6.520 | 6.580 | 6.250 | 6.380 | 6.380 | 41,832 |
| 2022-03-09 | 6.230 | 6.450 | 6.100 | 6.450 | 6.450 | 10,226 |
| 2022-03-08 | 6.130 | 6.240 | 6.130 | 6.240 | 6.240 | 3,000 |
| 2022-03-07 | 5.940 | 6.290 | 5.600 | 6.140 | 6.140 | 42,319 |
| 2022-03-04 | 6.100 | 6.150 | 5.930 | 6.090 | 6.090 | 50,111 |
| 2022-03-03 | 6.190 | 6.190 | 5.960 | 6.190 | 6.190 | 12,338 |
| 2022-03-02 | 6.200 | 6.290 | 5.830 | 6.290 | 6.290 | 50,329 |
| 2022-03-01 | 6.220 | 6.410 | 6.070 | 6.260 | 6.260 | 6,220 |
| 2022-02-28 | 6.460 | 6.500 | 6.000 | 6.280 | 6.280 | 22,847 |
| 2022-02-25 | 6.230 | 6.460 | 6.050 | 6.460 | 6.460 | 35,237 |
| 2022-02-24 | 6.240 | 6.390 | 5.750 | 6.230 | 6.230 | 148,453 |
| 2022-02-23 | 6.870 | 6.950 | 6.390 | 6.640 | 6.640 | 152,620 |
| 2022-02-22 | 6.340 | 6.880 | 6.260 | 6.880 | 6.880 | 84,742 |
| 2022-02-21 | 6.850 | 6.850 | 6.400 | 6.690 | 6.690 | 155,195 |
| 2022-02-18 | 7.210 | 7.210 | 6.750 | 6.960 | 6.960 | 46,291 |
| 2022-02-17 | 7.100 | 7.240 | 7.000 | 7.220 | 7.220 | 7,665 |
| 2022-02-16 | 7.340 | 7.340 | 6.930 | 7.170 | 7.170 | 11,199 |
| 2022-02-15 | 7.240 | 7.240 | 6.990 | 7.130 | 7.130 | 8,456 |
| 2022-02-14 | 7.140 | 7.140 | 6.950 | 7.050 | 7.050 | 71,648 |
| 2022-02-11 | 7.510 | 7.590 | 7.190 | 7.470 | 7.470 | 43,809 |
| 2022-02-10 | 7.430 | 7.510 | 7.240 | 7.510 | 7.510 | 5,216 |
| 2022-02-09 | 7.110 | 7.420 | 7.110 | 7.420 | 7.420 | 19,758 |
| 2022-02-08 | 7.320 | 7.390 | 7.020 | 7.240 | 7.240 | 96,891 |
| 2022-02-07 | 7.280 | 7.440 | 7.040 | 7.410 | 7.410 | 87,942 |
| 2022-02-04 | 7.500 | 7.530 | 7.250 | 7.290 | 7.290 | 50,559 |
| 2022-02-03 | 7.680 | 7.680 | 7.500 | 7.670 | 7.670 | 14,295 |
| 2022-02-02 | 7.500 | 7.680 | 7.320 | 7.680 | 7.680 | 64,737 |
| 2022-02-01 | 7.690 | 7.690 | 7.300 | 7.550 | 7.550 | 66,168 |
| 2022-01-31 | 7.720 | 7.720 | 7.190 | 7.690 | 7.690 | 108,717 |
| 2022-01-28 | 7.510 | 7.740 | 7.390 | 7.730 | 7.730 | 47,572 |
| 2022-01-27 | 7.870 | 7.890 | 7.510 | 7.780 | 7.780 | 36,237 |
| 2022-01-26 | 7.710 | 7.870 | 7.550 | 7.870 | 7.870 | 19,414 |
| 2022-01-25 | 7.690 | 7.930 | 7.180 | 7.690 | 7.690 | 46,850 |
| 2022-01-24 | 8.000 | 8.000 | 7.540 | 7.690 | 7.690 | 58,982 |
| 2022-01-21 | 8.170 | 8.170 | 7.860 | 8.090 | 8.090 | 14,518 |
| 2022-01-20 | 8.100 | 8.170 | 8.000 | 8.170 | 8.170 | 4,638 |
| 2022-01-19 | 7.960 | 8.200 | 7.870 | 8.100 | 8.100 | 28,687 |
| 2022-01-18 | 8.270 | 8.390 | 7.860 | 8.240 | 8.240 | 75,053 |
| 2022-01-17 | 8.390 | 8.390 | 8.130 | 8.270 | 8.270 | 2,615 |
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.