Oscar Properties Holding AB (publ) (STO:OP)
Sweden · Delayed Price · Currency is SEK 0.1978
-0.0010 (-0.60%)
Inactive · Last trade price on Oct 31, 2024
STO:OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 31, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.60% | 1,483,974 |
| Oct 30, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.21% | 3,018,263 |
| Oct 29, 2024 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | 7.67% | 19,635,189 |
| Oct 28, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,275,824 |
| Oct 25, 2024 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.96% | 1,205,726 |
| Oct 24, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.74% | 1,485,814 |
| Oct 23, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.91% | 1,589,365 |
| Oct 22, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.29% | 681,875 |
| Oct 21, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 2,204,053 |
| Oct 18, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.73% | 1,654,093 |
| Oct 17, 2024 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 7.14% | 4,568,565 |
| Oct 16, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.64% | 2,079,910 |
| Oct 15, 2024 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.50% | 3,099,920 |
| Oct 14, 2024 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -8.05% | 9,180,645 |
| Oct 11, 2024 | 0.20 | 0.29 | 0.20 | 0.22 | 0.22 | 7.14% | 36,728,020 |
| Oct 10, 2024 | 0.19 | 0.26 | 0.19 | 0.20 | 0.20 | 5.07% | 16,332,012 |
| Oct 9, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.90% | 1,853,220 |
| Oct 8, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.16% | 2,466,651 |
| Oct 7, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.89% | 2,381,967 |
| Oct 4, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.17% | 1,699,548 |
| Oct 3, 2024 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -0.48% | 2,523,713 |
| Oct 2, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 1,189,694 |
| Oct 1, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.64% | 2,883,031 |
| Sep 30, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.66% | 3,300,774 |
| Sep 27, 2024 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.53% | 7,307,121 |
| Sep 26, 2024 | 0.24 | 0.28 | 0.23 | 0.25 | 0.25 | 4.22% | 11,947,233 |
| Sep 25, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.66% | 2,121,591 |
| Sep 24, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.02% | 2,300,960 |
| Sep 23, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.20% | 5,801,728 |
| Sep 20, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 2,472,340 |
| Sep 19, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.78% | 6,890,910 |
| Sep 18, 2024 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -7.01% | 3,746,055 |
| Sep 17, 2024 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -5.24% | 3,487,436 |
| Sep 16, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.03% | 1,981,956 |
| Sep 13, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,705,895 |
| Sep 12, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.05% | 2,086,493 |
| Sep 11, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.52% | 5,499,093 |
| Sep 10, 2024 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.25% | 12,084,857 |
| Sep 9, 2024 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | 13.11% | 8,466,213 |
| Sep 6, 2024 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.05% | 4,871,772 |
| Sep 5, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.39% | 3,450,863 |
| Sep 4, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.54% | 6,244,424 |
| Sep 3, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.04% | 2,791,052 |
| Sep 2, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -4.18% | 7,217,559 |
| Aug 30, 2024 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -6.18% | 8,888,884 |
| Aug 29, 2024 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.27% | 7,631,668 |
| Aug 28, 2024 | 0.38 | 0.38 | 0.33 | 0.36 | 0.36 | -3.25% | 11,196,379 |
| Aug 27, 2024 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 5.12% | 23,498,106 |