Obducat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.54	0.54	0.54	0.54	0.54	1.12%	908,339
Aug 24, 2026	0.53	0.53	0.53	0.53	0.53	1.14%	1,117,826
Aug 21, 2026	0.53	0.53	0.53	0.53	0.53	-0.38%	1,067,751
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	2.32%	1,192,760
Aug 19, 2026	0.52	0.52	0.52	0.52	0.52	-1.15%	1,022,797
Aug 18, 2026	0.52	0.52	0.52	0.52	0.52	-7.75%	4,257,531
Aug 17, 2026	0.57	0.57	0.57	0.57	0.57	-1.05%	1,366,060
Aug 14, 2026	0.57	0.57	0.57	0.57	0.57	-1.03%	1,569,997
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	775,985
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	796,555
Aug 11, 2026	0.58	0.58	0.58	0.58	0.58	-3.01%	2,222,514
Aug 10, 2026	0.60	0.60	0.60	0.60	0.60	-3.24%	3,547,917
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	2,518,444
Aug 6, 2026	0.63	0.63	0.63	0.63	0.63	1.95%	2,810,711
Aug 5, 2026	0.62	0.62	0.62	0.62	0.62	-1.91%	2,494,995
Aug 4, 2026	0.63	0.63	0.63	0.63	0.63	2.95%	2,490,877
Aug 3, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	1,311,704
Jul 31, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	2,477,103
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-2.59%	2,849,762
Jul 29, 2026	0.62	0.62	0.62	0.62	0.62	-2.83%	2,837,863
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	-6.47%	4,962,754
Jul 27, 2026	0.68	0.68	0.68	0.68	0.68	1.80%	14,576,069
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