Obducat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.73	0.73	0.73	0.73	0.73	1.11%	-
Jun 12, 2026	0.72	0.72	0.72	0.72	0.72	-4.27%	33,177,758
Jun 11, 2026	0.75	0.75	0.75	0.75	0.75	14.33%	15,561,035
Jun 10, 2026	0.66	0.66	0.66	0.66	0.66	-16.33%	43,113,930
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	-9.89%	16,902,731
Jun 8, 2026	0.87	0.87	0.87	0.87	0.87	-2.03%	13,746,601
Jun 5, 2026	0.89	0.89	0.89	0.89	0.89	2.54%	15,643,601
Jun 4, 2026	0.87	0.87	0.87	0.87	0.87	-15.10%	70,306,566
Jun 3, 2026	1.02	1.02	1.02	1.02	1.02	-5.56%	17,668,680
Jun 2, 2026	1.08	1.08	1.08	1.08	1.08	27.36%	48,627,876
Jun 1, 2026	0.85	0.85	0.85	0.85	0.85	-15.20%	69,314,112
May 29, 2026	1.00	1.00	1.00	1.00	1.00	-15.97%	35,194,478
May 28, 2026	1.19	1.19	1.19	1.19	1.19	-1.24%	40,816,054
May 27, 2026	1.21	1.21	1.21	1.21	1.21	15.31%	67,351,304
May 26, 2026	1.05	1.05	1.05	1.05	1.05	18.75%	131,842,377
May 25, 2026	0.88	0.88	0.88	0.88	0.88	108.04%	170,408,169
May 22, 2026	0.42	0.42	0.42	0.42	0.42	9.59%	20,805,902
May 21, 2026	0.39	0.39	0.39	0.39	0.39	2.12%	12,111,391
May 20, 2026	0.38	0.38	0.38	0.38	0.38	-5.50%	16,286,176
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-5.66%	16,536,968
May 18, 2026	0.42	0.42	0.42	0.42	0.42	-2.53%	15,391,988
May 15, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	32,170,431
May 13, 2026	0.43	0.43	0.43	0.43	0.43	13.16%	22,728,339
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-19.15%	35,323,827
May 11, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	70,460,439
May 8, 2026	0.50	0.50	0.50	0.50	0.50	16.82%	117,754,514
May 7, 2026	0.43	0.43	0.43	0.43	0.43	5.42%	73,025,133
May 6, 2026	0.41	0.41	0.41	0.41	0.41	5.45%	142,576,879
May 5, 2026	0.39	0.39	0.39	0.39	0.39	12.24%	153,970,064
May 4, 2026	0.34	0.34	0.34	0.34	0.34	328.75%	227,558,795
Apr 30, 2026	0.08	0.08	0.08	0.08	0.08	-3.61%	2,508,613
Apr 29, 2026	0.08	0.08	0.08	0.08	0.08	3.75%	3,662,034
Apr 28, 2026	0.08	0.08	0.08	0.08	0.08	14.29%	8,515,663
Apr 27, 2026	0.07	0.07	0.07	0.07	0.07	-2.78%	2,514,981
Apr 24, 2026	0.07	0.07	0.07	0.07	0.07	5.88%	1,331,255
Apr 23, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	4,788,324
Apr 22, 2026	0.07	0.07	0.07	0.07	0.07	-9.09%	3,488,476
Apr 21, 2026	0.08	0.08	0.08	0.08	0.08	11.59%	8,402,059
Apr 20, 2026	0.07	0.07	0.07	0.07	0.07	-4.17%	2,562,309
Apr 17, 2026	0.07	0.07	0.07	0.07	0.07	2.86%	6,551,920
Apr 16, 2026	0.07	0.07	0.07	0.07	0.07	-4.11%	8,893,408
Apr 15, 2026	0.07	0.07	0.07	0.07	0.07	28.07%	18,088,377
Apr 14, 2026	0.06	0.06	0.06	0.06	0.06	16.33%	15,291,584
Apr 13, 2026	0.05	0.05	0.05	0.05	0.05	11.36%	16,549,687
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	2,539,156
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	5,724,732
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	10,433,896
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	16,597,366
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	4,685,697
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	4,039,263