OssDsign AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	8.400	8.400	8.180	8.350	8.350	40,675
2022-01-13	8.400	8.690	8.370	8.520	8.520	50,574
2022-01-12	8.620	8.660	8.410	8.660	8.660	34,145
2022-01-11	8.660	8.660	8.380	8.620	8.620	7,207
2022-01-10	8.390	8.700	8.330	8.680	8.680	14,173
2022-01-07	8.540	8.700	8.350	8.700	8.700	13,098
2022-01-05	8.710	8.840	8.530	8.690	8.690	42,242
2022-01-04	8.740	8.790	8.660	8.700	8.700	21,810
2022-01-03	8.500	8.760	8.250	8.720	8.720	23,894
2021-12-30	8.440	8.760	8.260	8.700	8.700	53,375
2021-12-29	8.500	8.800	8.360	8.540	8.540	10,871
2021-12-28	8.340	8.640	8.300	8.500	8.500	30,438
2021-12-27	8.490	8.490	8.180	8.440	8.440	21,241
2021-12-23	8.710	8.710	8.300	8.480	8.480	22,782
2021-12-22	8.480	8.660	8.480	8.600	8.600	2,862
2021-12-21	8.590	8.690	8.420	8.670	8.670	30,693
2021-12-20	8.410	8.680	8.200	8.600	8.600	17,482
2021-12-17	8.090	8.680	8.090	8.610	8.610	56,519
2021-12-16	8.360	8.750	7.870	8.090	8.090	158,153
2021-12-15	8.200	8.210	7.910	7.980	7.980	62,301
2021-12-14	8.250	8.330	8.120	8.300	8.300	18,209
2021-12-13	8.480	8.790	8.200	8.400	8.400	36,710
2021-12-10	8.410	8.520	8.220	8.450	8.450	27,982
2021-12-09	8.700	8.800	8.420	8.470	8.470	28,615
2021-12-08	8.720	8.740	8.520	8.710	8.710	4,616
2021-12-07	8.740	8.740	8.410	8.580	8.580	26,169
2021-12-06	8.510	8.750	8.510	8.550	8.550	36,970
2021-12-03	8.340	8.550	8.330	8.510	8.510	11,016
2021-12-02	8.000	8.740	8.000	8.590	8.590	143,109
2021-12-01	7.830	7.970	7.830	7.930	7.930	25,535
2021-11-30	8.090	8.090	7.890	7.890	7.890	43,666
2021-11-29	7.850	8.120	7.850	8.090	8.090	22,122
2021-11-26	8.200	8.360	7.850	7.990	7.990	109,493
2021-11-25	8.350	8.360	8.160	8.240	8.240	23,983
2021-11-24	8.500	8.500	8.190	8.360	8.360	50,548
2021-11-23	8.700	8.700	8.540	8.580	8.580	12,100
2021-11-22	8.680	8.710	8.560	8.700	8.700	52,198
2021-11-19	8.990	8.990	8.710	8.720	8.720	16,910
2021-11-18	8.780	9.550	8.640	8.940	8.940	87,245
2021-11-17	8.400	8.840	8.400	8.600	8.600	120,821
2021-11-16	8.450	8.540	8.320	8.490	8.490	40,814
2021-11-15	8.080	8.290	8.050	8.290	8.290	19,052
2021-11-12	8.450	8.450	8.000	8.280	8.280	22,147
2021-11-11	8.170	8.640	8.020	8.420	8.420	115,846
2021-11-10	8.120	8.370	8.120	8.170	8.170	28,775
2021-11-09	8.210	8.380	8.170	8.300	8.300	21,629
2021-11-08	8.420	8.420	8.180	8.360	8.360	33,830
2021-11-05	8.620	8.620	8.440	8.610	8.610	11,809
2021-11-04	8.160	8.440	7.990	8.440	8.440	43,390
2021-11-03	8.120	8.170	8.000	8.120	8.120	19,203
2021-11-02	8.350	8.360	8.060	8.060	8.060	16,802
2021-11-01	8.300	8.310	8.030	8.080	8.080	39,712
2021-10-29	8.320	8.320	8.000	8.160	8.160	31,199
2021-10-28	8.300	8.400	8.060	8.220	8.220	12,102
2021-10-27	8.330	8.630	8.300	8.390	8.390	28,078
2021-10-26	8.760	8.800	8.330	8.490	8.490	44,935
2021-10-25	8.480	8.870	8.200	8.760	8.760	34,414
2021-10-22	8.600	8.600	8.370	8.480	8.480	22,096
2021-10-21	8.840	8.850	8.600	8.600	8.600	27,767
2021-10-20	8.860	8.980	8.560	8.860	8.860	44,290

← NewerPage 21 of 22 · 1,264 trading daysOlder →

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.