Obducat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-	5,354,820
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	2,302,414
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	2,150,243
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	9,146,395
Mar 25, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	17,551,932
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	9,850,877
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-	2,715,609
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-	1,396,853
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	6,536,864
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	2,338,514
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	129,551
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	3,193,622
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-10.64%	7,747,469
Mar 12, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	560,024
Mar 11, 2026	0.05	0.05	0.05	0.05	0.05	-4.26%	1,332,480
Mar 10, 2026	0.05	0.05	0.05	0.05	0.05	2.17%	1,283,833
Mar 9, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	73,707
Mar 6, 2026	0.05	0.05	0.05	0.05	0.05	-2.08%	2,250,969
Mar 5, 2026	0.05	0.05	0.05	0.05	0.05	4.35%	2,082,762
Mar 4, 2026	0.05	0.05	0.05	0.05	0.05	6.98%	6,117,628
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	377,562