Obducat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.67	0.67	0.67	0.67	0.67	-6.18%	43,714,680
Jul 23, 2026	0.71	0.71	0.71	0.71	0.71	30.88%	17,904,263
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	7.51%	2,610,164
Jul 21, 2026	0.51	0.51	0.51	0.51	0.51	-	3,251,755
Jul 20, 2026	0.51	0.51	0.51	0.51	0.51	2.22%	1,601,331
Jul 17, 2026	0.50	0.50	0.50	0.50	0.50	-6.95%	2,045,768
Jul 16, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	905,485
Jul 15, 2026	0.54	0.54	0.54	0.54	0.54	-4.24%	1,312,547
Jul 14, 2026	0.57	0.57	0.57	0.57	0.57	-2.41%	1,869,796
Jul 13, 2026	0.58	0.58	0.58	0.58	0.58	1.40%	1,970,020
Jul 10, 2026	0.57	0.57	0.57	0.57	0.57	9.16%	3,428,928
Jul 9, 2026	0.52	0.52	0.52	0.52	0.52	3.56%	1,326,542
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-2.69%	2,007,106
Jul 7, 2026	0.52	0.52	0.52	0.52	0.52	-2.99%	6,665,115
Jul 6, 2026	0.54	0.54	0.54	0.54	0.54	-3.25%	6,844,510
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	16.88%	8,570,257
Jul 2, 2026	0.47	0.47	0.47	0.47	0.47	-7.06%	5,781,124
Jul 1, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	12,498,744
Jun 30, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	16,607,860
Jun 29, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	8,324,576
Jun 26, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	3,355,843
Jun 25, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	12,902,000
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-	3,541,086
Jun 23, 2026	0.62	0.62	0.62	0.62	0.62	-6.34%	5,856,353
Jun 22, 2026	0.66	0.66	0.66	0.66	0.66	-5.43%	6,531,785
Jun 18, 2026	0.70	0.70	0.70	0.70	0.70	-0.85%	40,288,052
Jun 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.84%	12,784,644
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.93%	3,674,246
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