Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.48	0.52	0.47	0.50	0.50	3.01%	1,947,587
Jun 4, 2026	0.47	0.49	0.45	0.48	0.48	2.23%	1,144,252
Jun 3, 2026	0.51	0.51	0.46	0.47	0.47	-2.38%	1,240,235
Jun 2, 2026	0.50	0.51	0.48	0.48	0.48	-2.42%	473,138
Jun 1, 2026	0.50	0.60	0.49	0.50	0.50	-1.00%	760,789
May 29, 2026	0.49	0.50	0.48	0.50	0.50	2.15%	542,234
May 28, 2026	0.48	0.50	0.48	0.49	0.49	0.62%	808,484
May 27, 2026	0.46	0.50	0.46	0.49	0.49	5.08%	698,208
May 26, 2026	0.46	0.48	0.46	0.46	0.46	-0.43%	641,550
May 25, 2026	0.46	0.48	0.45	0.47	0.47	0.32%	352,796
May 22, 2026	0.45	0.48	0.45	0.46	0.46	1.76%	7,219,804
May 21, 2026	0.45	0.47	0.45	0.46	0.46	-0.98%	469,667
May 20, 2026	0.46	0.47	0.45	0.46	0.46	-1.18%	410,910
May 19, 2026	0.48	0.48	0.46	0.47	0.47	2.08%	287,320
May 18, 2026	0.46	0.50	0.44	0.46	0.46	-1.94%	708,703
May 15, 2026	0.42	0.47	0.42	0.47	0.47	8.27%	1,485,254
May 13, 2026	0.42	0.43	0.42	0.43	0.43	2.26%	56,704
May 12, 2026	0.42	0.43	0.42	0.42	0.42	-	174,941
May 11, 2026	0.42	0.44	0.42	0.42	0.42	-0.94%	1,037,716
May 8, 2026	0.42	0.44	0.42	0.42	0.42	0.24%	448,780
May 7, 2026	0.43	0.43	0.41	0.42	0.42	-1.28%	248,556
May 6, 2026	0.43	0.46	0.42	0.43	0.43	-2.50%	790,798
May 5, 2026	0.44	0.48	0.42	0.44	0.44	-1.90%	649,058
May 4, 2026	0.46	0.46	0.44	0.45	0.45	-2.50%	348,698
Apr 30, 2026	0.47	0.48	0.45	0.46	0.46	0.88%	227,775
Apr 29, 2026	0.45	0.47	0.44	0.46	0.46	0.11%	470,661
Apr 28, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	790,111
Apr 27, 2026	0.43	0.45	0.41	0.45	0.45	4.41%	1,996,180
Apr 24, 2026	0.46	0.46	0.41	0.43	0.43	-5.79%	1,814,314
Apr 23, 2026	0.48	0.48	0.45	0.46	0.46	-3.07%	476,090
Apr 22, 2026	0.46	0.48	0.45	0.47	0.47	2.61%	498,227
Apr 21, 2026	0.44	0.47	0.43	0.46	0.46	4.55%	487,668
Apr 20, 2026	0.43	0.44	0.42	0.44	0.44	2.80%	918,828
Apr 17, 2026	0.41	0.44	0.40	0.43	0.43	3.13%	806,346
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	0.12%	631,633
Apr 15, 2026	0.41	0.42	0.40	0.41	0.41	2.47%	442,262
Apr 14, 2026	0.39	0.41	0.39	0.40	0.40	4.66%	885,719
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	1.71%	271,292
Apr 10, 2026	0.37	0.39	0.37	0.38	0.38	0.53%	356,453
Apr 9, 2026	0.38	0.40	0.37	0.38	0.38	-4.30%	638,271
Apr 8, 2026	0.39	0.41	0.37	0.40	0.40	2.33%	804,395
Apr 7, 2026	0.42	0.42	0.38	0.39	0.39	-7.99%	1,328,801
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	0.36%	21,456
Apr 1, 2026	0.42	0.42	0.41	0.42	0.42	-	179,602
Mar 31, 2026	0.41	0.42	0.39	0.42	0.42	2.70%	87,366
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	-2.05%	162,382
Mar 27, 2026	0.41	0.42	0.41	0.42	0.42	-0.84%	86,900
Mar 26, 2026	0.41	0.42	0.41	0.42	0.42	-0.12%	79,379
Mar 25, 2026	0.42	0.43	0.41	0.42	0.42	-0.12%	457,042
Mar 24, 2026	0.41	0.43	0.41	0.42	0.42	1.33%	546,251