Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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