Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.68	0.68	0.66	0.67	0.67	-1.04%	292,371
Aug 27, 2026	0.68	0.68	0.66	0.67	0.67	1.05%	154,503
Aug 26, 2026	0.68	0.68	0.65	0.67	0.67	-0.30%	135,692
Aug 25, 2026	0.67	0.68	0.65	0.67	0.67	-0.15%	311,195
Aug 24, 2026	0.66	0.67	0.65	0.67	0.67	-1.62%	108,894
Aug 21, 2026	0.63	0.68	0.63	0.68	0.68	4.46%	264,420
Aug 20, 2026	0.63	0.66	0.61	0.65	0.65	2.52%	1,051,400
Aug 19, 2026	0.63	0.65	0.62	0.63	0.63	-1.25%	234,565
Aug 18, 2026	0.63	0.65	0.62	0.64	0.64	-	332,165
Aug 17, 2026	0.62	0.65	0.62	0.64	0.64	-	374,846
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