Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.67	0.68	0.62	0.64	0.64	-0.47%	698,485
Aug 13, 2026	0.69	0.71	0.63	0.65	0.65	-7.86%	1,742,183
Aug 12, 2026	0.71	0.72	0.65	0.70	0.70	3.40%	2,995,286
Aug 11, 2026	0.66	0.68	0.65	0.68	0.68	2.89%	362,241
Aug 10, 2026	0.66	0.67	0.65	0.66	0.66	-0.30%	301,283
Aug 7, 2026	0.63	0.70	0.62	0.66	0.66	4.76%	434,946
Aug 6, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	112,179
Aug 5, 2026	0.64	0.65	0.62	0.64	0.64	-0.63%	445,157
Aug 4, 2026	0.67	0.67	0.63	0.64	0.64	-1.84%	151,658
Aug 3, 2026	0.66	0.68	0.64	0.65	0.65	-0.15%	223,272
Jul 31, 2026	0.65	0.66	0.62	0.65	0.65	4.49%	511,210
Jul 30, 2026	0.67	0.67	0.61	0.62	0.62	-5.60%	1,733,253
Jul 29, 2026	0.69	0.69	0.62	0.66	0.66	-5.57%	3,280,091
Jul 28, 2026	0.73	0.74	0.70	0.70	0.70	-0.43%	574,187
Jul 27, 2026	0.71	0.74	0.69	0.70	0.70	0.43%	1,686,999
Jul 24, 2026	0.70	0.72	0.69	0.70	0.70	2.64%	775,530
Jul 23, 2026	0.68	0.73	0.68	0.68	0.68	0.29%	630,474
Jul 22, 2026	0.65	0.69	0.65	0.68	0.68	5.10%	584,456
Jul 21, 2026	0.61	0.65	0.61	0.65	0.65	10.22%	995,213
Jul 20, 2026	0.59	0.59	0.57	0.59	0.59	-0.51%	165,747
Jul 17, 2026	0.58	0.59	0.57	0.59	0.59	1.90%	376,165
Jul 16, 2026	0.57	0.59	0.56	0.58	0.58	0.52%	209,324
Jul 15, 2026	0.58	0.60	0.57	0.58	0.58	-0.52%	141,008
Jul 14, 2026	0.58	0.58	0.57	0.58	0.58	-	80,869
Jul 13, 2026	0.57	0.60	0.57	0.58	0.58	0.17%	190,330
Jul 10, 2026	0.59	0.59	0.57	0.58	0.58	-1.03%	225,673
Jul 9, 2026	0.58	0.60	0.58	0.58	0.58	0.69%	302,368
Jul 8, 2026	0.57	0.61	0.57	0.58	0.58	-1.53%	986,738
Jul 7, 2026	0.58	0.60	0.58	0.59	0.59	1.03%	320,071
Jul 6, 2026	0.58	0.58	0.57	0.58	0.58	-1.85%	196,137
Jul 3, 2026	0.61	0.61	0.58	0.59	0.59	1.89%	249,180
Jul 2, 2026	0.58	0.59	0.57	0.58	0.58	-0.34%	212,600
Jul 1, 2026	0.60	0.60	0.57	0.59	0.59	-2.01%	277,131
Jun 30, 2026	0.60	0.60	0.58	0.60	0.60	1.19%	143,853
Jun 29, 2026	0.60	0.60	0.58	0.59	0.59	-0.17%	117,116
Jun 26, 2026	0.61	0.61	0.59	0.59	0.59	-1.50%	95,223
Jun 25, 2026	0.60	0.63	0.59	0.60	0.60	-2.44%	484,764
Jun 24, 2026	0.61	0.62	0.59	0.62	0.62	3.19%	467,967
Jun 23, 2026	0.60	0.61	0.58	0.60	0.60	0.34%	761,286
Jun 22, 2026	0.56	0.59	0.56	0.59	0.59	4.03%	1,016,165
Jun 18, 2026	0.59	0.59	0.56	0.57	0.57	-2.23%	209,485
Jun 17, 2026	0.59	0.59	0.57	0.58	0.58	-1.35%	504,730
Jun 16, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	399,171
Jun 15, 2026	0.58	0.60	0.56	0.59	0.59	2.08%	1,000,061
Jun 12, 2026	0.55	0.58	0.53	0.58	0.58	5.67%	1,473,779
Jun 11, 2026	0.53	0.55	0.52	0.55	0.55	3.21%	728,155
Jun 10, 2026	0.50	0.55	0.50	0.53	0.53	3.52%	1,257,130
Jun 9, 2026	0.50	0.52	0.50	0.51	0.51	-1.35%	318,545
Jun 8, 2026	0.50	0.52	0.48	0.52	0.52	4.53%	544,128
Jun 5, 2026	0.48	0.52	0.47	0.50	0.50	3.01%	1,947,587