Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.66	0.66	0.61	0.64	0.64	-2.13%	1,482,763
Sep 1, 2025	0.67	0.67	0.64	0.66	0.66	-1.50%	951,435
Aug 29, 2025	0.66	0.67	0.63	0.67	0.67	1.68%	1,177,881
Aug 28, 2025	0.68	0.69	0.64	0.66	0.66	-3.39%	1,819,010
Aug 27, 2025	0.68	0.68	0.66	0.68	0.68	-	642,615
Aug 26, 2025	0.67	0.68	0.67	0.68	0.68	1.19%	327,637
Aug 25, 2025	0.70	0.70	0.67	0.67	0.67	-1.32%	762,103
Aug 22, 2025	0.68	0.68	0.66	0.68	0.68	0.29%	1,275,635
Aug 21, 2025	0.70	0.70	0.66	0.68	0.68	-0.29%	1,279,390
Aug 20, 2025	0.68	0.69	0.67	0.68	0.68	0.44%	431,744
Aug 19, 2025	0.68	0.69	0.67	0.68	0.68	-	549,280
Aug 18, 2025	0.70	0.72	0.66	0.68	0.68	-1.60%	1,421,157
Aug 15, 2025	0.70	0.70	0.67	0.69	0.69	-1.01%	969,626
Aug 14, 2025	0.72	0.77	0.67	0.70	0.70	1.02%	3,088,262
Aug 13, 2025	0.68	0.70	0.68	0.69	0.69	0.58%	598,777
Aug 12, 2025	0.71	0.71	0.67	0.68	0.68	-3.80%	929,713
Aug 11, 2025	0.72	0.74	0.70	0.71	0.71	-0.97%	445,841
Aug 8, 2025	0.71	0.74	0.70	0.72	0.72	2.57%	535,719
Aug 7, 2025	0.71	0.71	0.66	0.70	0.70	-1.27%	1,716,108
Aug 6, 2025	0.72	0.73	0.70	0.71	0.71	-2.21%	603,431
Aug 5, 2025	0.75	0.76	0.72	0.73	0.73	-0.55%	1,623,962
Aug 4, 2025	0.72	0.75	0.71	0.73	0.73	1.25%	1,399,062
Aug 1, 2025	0.72	0.73	0.71	0.72	0.72	0.84%	1,148,135
Jul 31, 2025	0.71	0.72	0.70	0.71	0.71	0.56%	984,936
Jul 30, 2025	0.68	0.71	0.66	0.71	0.71	6.13%	2,009,862
Jul 29, 2025	0.69	0.69	0.65	0.67	0.67	-3.04%	1,151,535
Jul 28, 2025	0.90	0.90	0.67	0.69	0.69	6.48%	1,652,909
Jul 25, 2025	0.65	0.66	0.64	0.65	0.65	-1.07%	540,107
Jul 24, 2025	0.66	0.67	0.65	0.66	0.66	-2.24%	618,147
Jul 23, 2025	0.70	0.70	0.65	0.67	0.67	-1.33%	1,682,122
Jul 22, 2025	0.68	0.70	0.66	0.68	0.68	2.88%	2,256,641
Jul 21, 2025	0.61	0.68	0.61	0.66	0.66	8.37%	4,188,210
Jul 18, 2025	0.58	0.61	0.56	0.61	0.61	7.03%	3,043,659
Jul 17, 2025	0.58	0.58	0.55	0.57	0.57	-1.90%	1,045,851
Jul 16, 2025	0.58	0.58	0.57	0.58	0.58	-0.85%	831,281
Jul 15, 2025	0.58	0.59	0.57	0.59	0.59	1.04%	507,734
Jul 14, 2025	0.59	0.59	0.57	0.58	0.58	-1.03%	994,635
Jul 11, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	896,819
Jul 10, 2025	0.58	0.61	0.57	0.59	0.59	2.43%	2,700,130
Jul 9, 2025	0.52	0.59	0.51	0.58	0.58	10.77%	2,017,455
Jul 8, 2025	0.53	0.54	0.51	0.52	0.52	0.19%	523,976
Jul 7, 2025	0.53	0.55	0.52	0.52	0.52	-0.76%	1,029,253
Jul 4, 2025	0.52	0.56	0.52	0.52	0.52	0.97%	1,174,523
Jul 3, 2025	0.51	0.52	0.50	0.52	0.52	2.78%	941,629
Jul 2, 2025	0.50	0.51	0.48	0.50	0.50	-0.40%	1,643,829
Jul 1, 2025	0.52	0.52	0.49	0.51	0.51	-2.50%	692,775
Jun 30, 2025	0.53	0.54	0.51	0.52	0.52	-1.33%	423,508
Jun 27, 2025	0.52	0.54	0.50	0.53	0.53	1.15%	1,104,493
Jun 26, 2025	0.52	0.54	0.49	0.52	0.52	-	1,641,715
Jun 25, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	531,219