Obducat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	487,400
Nov 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.48%	787,938
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	-2.65%	1,036,708
Oct 29, 2026	0.42	0.42	0.42	0.42	0.42	-	1,570,560
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	6.41%	1,470,038
Oct 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	697,126
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	603,371
Oct 23, 2026	0.40	0.40	0.40	0.40	0.40	1.54%	569,837
Oct 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	675,257
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	498,382
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	269,492
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	1,395,622
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	5.05%	2,702,169
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-2.08%	915,799
Oct 14, 2026	0.38	0.38	0.38	0.38	0.38	1.05%	745,962
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	2,425,414
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-3.85%	2,053,881
Oct 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.89%	2,496,938
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-3.64%	1,544,565
Oct 7, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	3,556,480
Oct 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.60%	1,204,308
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	4.55%	848,271
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	-3.24%	1,067,794
Oct 1, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	1,135,094
Sep 30, 2026	0.43	0.43	0.43	0.43	0.43	-2.06%	1,285,724
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-0.46%	1,566,485
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-5.59%	2,560,325
Sep 25, 2026	0.47	0.47	0.47	0.47	0.47	1.31%	804,318
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.37%	1,054,529
Sep 23, 2026	0.48	0.48	0.48	0.48	0.48	-2.26%	1,848,612
Sep 22, 2026	0.49	0.49	0.49	0.49	0.49	3.85%	885,279
Sep 21, 2026	0.47	0.47	0.47	0.47	0.47	1.74%	1,359,455
Sep 18, 2026	0.46	0.46	0.46	0.46	0.46	7.73%	2,060,441
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-2.51%	804,673
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	5.54%	2,225,110
Sep 15, 2026	0.42	0.42	0.42	0.42	0.42	-7.78%	2,467,805
Sep 14, 2026	0.45	0.45	0.45	0.45	0.45	-7.22%	2,393,863
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	1,528,997
Sep 10, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	2,355,475
Sep 9, 2026	0.51	0.51	0.51	0.51	0.51	-2.67%	1,641,310
Sep 8, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	1,175,299
Sep 7, 2026	0.53	0.53	0.53	0.53	0.53	-	2,189,634
Sep 4, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	1,394,211
Sep 3, 2026	0.52	0.52	0.52	0.52	0.52	-1.13%	495,429
Sep 2, 2026	0.53	0.53	0.53	0.53	0.53	2.71%	820,598
Sep 1, 2026	0.52	0.52	0.52	0.52	0.52	-2.64%	1,500,729
Aug 31, 2026	0.53	0.53	0.53	0.53	0.53	-10.47%	4,692,301
Aug 28, 2026	0.59	0.59	0.59	0.59	0.59	-2.63%	1,691,638
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	3.05%	2,237,563
Aug 26, 2026	0.59	0.59	0.59	0.59	0.59	9.26%	3,852,937