OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-6.16%	-
Jan 29, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-1.89%	-
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-1.96%	-
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	2.00%	-
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	0.90%	-
Jan 22, 2026	0.89	0.89	0.89	0.89	0.89	-1.66%	-
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	3.19%	-
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-3.52%	-
Jan 19, 2026	0.91	0.91	0.91	0.91	0.91	-1.62%	-
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Jan 15, 2026	0.94	0.94	0.94	0.94	0.94	1.85%	-
Jan 14, 2026	0.92	0.92	0.92	0.92	0.92	-6.33%	-
Jan 13, 2026	0.94	0.98	0.94	0.98	0.98	5.38%	10,000
Jan 12, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	-
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	-1.83%	-
Jan 8, 2026	0.93	0.93	0.93	0.93	0.93	-4.24%	-
Jan 7, 2026	0.97	0.97	0.97	0.97	0.97	-0.21%	-
Jan 6, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	-
Jan 5, 2026	1.00	1.00	1.00	1.00	1.00	0.10%	-
Jan 2, 2026	1.00	1.00	1.00	1.00	1.00	0.71%	-
Dec 30, 2025	0.99	0.99	0.99	0.99	0.99	-0.50%	-
Dec 29, 2025	1.00	1.00	1.00	1.00	1.00	-2.06%	-
Dec 23, 2025	1.02	1.02	1.02	1.02	1.02	1.19%	-
Dec 22, 2025	1.01	1.01	1.01	1.01	1.01	1.21%	-
Dec 19, 2025	0.99	0.99	0.99	0.99	0.99	-0.20%	-
Dec 18, 2025	1.01	1.01	1.00	1.00	1.00	-1.19%	240
Dec 17, 2025	1.01	1.01	1.01	1.01	1.01	-0.20%	-
Dec 16, 2025	1.03	1.03	1.01	1.01	1.01	-8.84%	2,500
Dec 15, 2025	1.11	1.11	1.11	1.11	1.11	-2.12%	-
Dec 12, 2025	1.13	1.13	1.13	1.13	1.13	-2.25%	-
Dec 11, 2025	1.16	1.16	1.16	1.16	1.16	8.02%	-
Dec 10, 2025	1.07	1.07	1.07	1.07	1.07	0.75%	-
Dec 9, 2025	1.06	1.06	1.06	1.06	1.06	8.90%	-
Dec 8, 2025	0.98	0.98	0.98	0.98	0.98	5.51%	-
Dec 5, 2025	0.93	0.93	0.93	0.93	0.93	3.93%	-
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-3.88%	-
Dec 3, 2025	0.93	0.93	0.93	0.93	0.93	0.43%	-
Dec 2, 2025	0.92	0.92	0.92	0.92	0.92	-2.02%	-
Dec 1, 2025	0.94	0.94	0.94	0.94	0.94	1.29%	-
Nov 28, 2025	0.93	0.93	0.93	0.93	0.93	5.08%	-
Nov 27, 2025	0.89	0.89	0.89	0.89	0.89	-4.94%	-
Nov 26, 2025	0.93	0.93	0.93	0.93	0.93	4.37%	-
Nov 25, 2025	0.89	0.89	0.89	0.89	0.89	-1.22%	-
Nov 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	-3.32%	-
Nov 20, 2025	0.93	0.93	0.93	0.93	0.93	-0.95%	-
Nov 19, 2025	0.94	0.94	0.94	0.94	0.94	0.96%	-
Nov 18, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Nov 17, 2025	0.94	0.94	0.94	0.94	0.94	-	-