Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.46	0.47	0.41	0.43	0.43	-5.76%	9,084,202
Nov 5, 2026	0.65	0.67	0.46	0.46	0.46	-29.66%	52,007,051
Nov 4, 2026	0.65	0.66	0.64	0.65	0.65	0.62%	270,925
Nov 3, 2026	0.64	0.66	0.64	0.65	0.65	0.31%	287,575
Nov 2, 2026	0.65	0.65	0.63	0.65	0.65	-0.15%	420,898
Oct 30, 2026	0.65	0.65	0.64	0.65	0.65	-0.15%	201,666
Oct 29, 2026	0.66	0.66	0.63	0.65	0.65	-2.84%	372,990
Oct 28, 2026	0.67	0.67	0.65	0.67	0.67	-0.15%	97,873
Oct 27, 2026	0.70	0.72	0.65	0.67	0.67	-2.76%	581,739
Oct 26, 2026	0.60	0.69	0.59	0.69	0.69	12.95%	689,229
Oct 23, 2026	0.62	0.62	0.60	0.61	0.61	-0.65%	102,264
Oct 22, 2026	0.60	0.62	0.59	0.61	0.61	2.33%	479,222
Oct 21, 2026	0.60	0.61	0.58	0.60	0.60	-0.50%	271,288
Oct 20, 2026	0.61	0.61	0.59	0.60	0.60	-0.50%	159,147
Oct 19, 2026	0.60	0.61	0.59	0.61	0.61	-	667,762
Oct 16, 2026	0.63	0.63	0.58	0.61	0.61	-5.31%	2,999,032
Oct 15, 2026	0.68	0.68	0.64	0.64	0.64	-5.19%	486,704
Oct 14, 2026	0.67	0.68	0.65	0.68	0.68	0.75%	535,056
Oct 13, 2026	0.68	0.69	0.66	0.67	0.67	0.15%	253,914
Oct 12, 2026	0.67	0.67	0.65	0.67	0.67	1.06%	218,389
Oct 9, 2026	0.66	0.66	0.63	0.66	0.66	0.46%	326,193
Oct 8, 2026	0.66	0.66	0.64	0.66	0.66	-0.75%	517,815
Oct 7, 2026	0.66	0.66	0.64	0.66	0.66	1.53%	215,854
Oct 6, 2026	0.66	0.67	0.65	0.65	0.65	-0.91%	201,968
Oct 5, 2026	0.67	0.69	0.65	0.66	0.66	-1.79%	269,708
Oct 2, 2026	0.68	0.69	0.65	0.67	0.67	-2.47%	383,441
Oct 1, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	138,475
Sep 30, 2026	0.68	0.70	0.68	0.69	0.69	-0.29%	77,736
Sep 29, 2026	0.70	0.72	0.67	0.70	0.70	0.14%	431,672
Sep 28, 2026	0.69	0.72	0.68	0.70	0.70	1.16%	287,107
Sep 25, 2026	0.69	0.69	0.67	0.69	0.69	-0.43%	367,052
Sep 24, 2026	0.69	0.71	0.66	0.69	0.69	1.62%	306,259
Sep 23, 2026	0.67	0.70	0.66	0.68	0.68	1.34%	330,253
Sep 22, 2026	0.65	0.67	0.64	0.67	0.67	0.30%	330,233
Sep 21, 2026	0.67	0.67	0.65	0.67	0.67	-0.30%	239,270
Sep 18, 2026	0.63	0.67	0.63	0.67	0.67	4.85%	551,573
Sep 17, 2026	0.64	0.65	0.63	0.64	0.64	-1.08%	261,238
Sep 16, 2026	0.64	0.65	0.63	0.65	0.65	0.94%	203,168
Sep 15, 2026	0.65	0.65	0.63	0.64	0.64	-0.47%	123,532
Sep 14, 2026	0.63	0.65	0.62	0.64	0.64	0.16%	529,395
Sep 11, 2026	0.66	0.66	0.62	0.64	0.64	-	539,445
Sep 10, 2026	0.64	0.66	0.63	0.64	0.64	0.78%	133,108
Sep 9, 2026	0.65	0.65	0.63	0.64	0.64	-4.50%	300,000
Sep 8, 2026	0.65	0.67	0.65	0.67	0.67	2.14%	288,882
Sep 7, 2026	0.66	0.67	0.65	0.65	0.65	-2.25%	260,332
Sep 4, 2026	0.66	0.67	0.65	0.67	0.67	1.21%	236,589
Sep 3, 2026	0.67	0.67	0.65	0.66	0.66	-1.35%	336,103
Sep 2, 2026	0.67	0.67	0.65	0.67	0.67	0.45%	419,314
Sep 1, 2026	0.67	0.67	0.65	0.67	0.67	-0.15%	195,996
Aug 31, 2026	0.66	0.68	0.66	0.67	0.67	0.30%	180,134