OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	9.96	10.24	9.90	10.24	10.24	2.40%	173,973
Jan 19, 2026	10.24	10.32	9.98	10.00	10.00	-4.21%	337,999
Jan 16, 2026	10.46	10.60	10.30	10.44	10.44	-0.19%	293,333
Jan 15, 2026	10.34	10.62	10.24	10.46	10.46	-0.38%	417,050
Jan 14, 2026	10.80	10.80	10.30	10.50	10.50	0.19%	311,985
Jan 13, 2026	10.52	10.70	10.22	10.48	10.48	-0.57%	291,254
Jan 12, 2026	10.64	10.76	10.44	10.54	10.54	0.38%	206,801
Jan 9, 2026	10.30	10.72	9.96	10.50	10.50	1.94%	842,087
Jan 8, 2026	10.42	10.66	10.08	10.30	10.30	-2.09%	473,982
Jan 7, 2026	11.16	11.16	10.50	10.52	10.52	-5.40%	672,437
Jan 5, 2026	11.30	11.36	10.96	11.12	11.12	-1.59%	181,620
Jan 2, 2026	11.32	11.50	11.14	11.30	11.30	-0.35%	213,779
Dec 30, 2025	11.26	11.52	11.16	11.34	11.34	0.53%	103,244
Dec 29, 2025	11.32	11.46	11.26	11.28	11.28	-1.57%	137,966
Dec 23, 2025	11.58	11.76	11.38	11.46	11.46	-1.21%	188,320
Dec 22, 2025	11.44	11.78	11.26	11.60	11.60	0.69%	77,844
Dec 19, 2025	11.38	11.54	11.18	11.52	11.52	1.05%	175,850
Dec 18, 2025	11.48	11.62	11.22	11.40	11.40	-1.55%	110,942
Dec 17, 2025	11.64	11.98	11.46	11.58	11.58	-0.17%	124,941
Dec 16, 2025	11.98	12.02	11.48	11.60	11.60	-2.52%	194,362
Dec 15, 2025	12.16	12.36	11.82	11.90	11.90	-3.72%	215,355
Dec 12, 2025	12.78	12.90	12.32	12.36	12.36	-3.44%	218,163
Dec 11, 2025	13.12	13.38	12.70	12.80	12.80	-2.29%	406,911
Dec 10, 2025	12.08	13.34	12.08	13.10	13.10	7.03%	599,072
Dec 9, 2025	12.10	12.40	11.98	12.24	12.24	0.49%	276,760
Dec 8, 2025	11.50	12.30	11.50	12.18	12.18	8.17%	484,177
Dec 5, 2025	10.68	11.30	10.52	11.26	11.26	5.23%	420,650
Dec 4, 2025	10.42	10.78	10.30	10.70	10.70	3.48%	310,531
Dec 3, 2025	10.78	10.84	10.30	10.34	10.34	-4.44%	239,479
Dec 2, 2025	10.62	10.84	10.50	10.82	10.82	1.31%	127,024
Dec 1, 2025	10.76	11.04	10.60	10.68	10.68	-2.20%	94,554
Nov 28, 2025	10.88	11.04	10.70	10.92	10.92	0.37%	203,344
Nov 27, 2025	10.42	11.16	10.42	10.88	10.88	3.42%	214,892
Nov 26, 2025	10.86	10.90	10.38	10.52	10.52	-2.23%	234,200
Nov 25, 2025	10.44	10.88	10.36	10.76	10.76	3.46%	185,902
Nov 24, 2025	10.40	10.52	10.20	10.40	10.40	-0.19%	180,838
Nov 21, 2025	10.58	10.66	10.30	10.42	10.42	-2.43%	200,505
Nov 20, 2025	10.64	10.84	10.52	10.68	10.68	-0.56%	172,943
Nov 19, 2025	10.88	11.00	10.52	10.74	10.74	-2.01%	259,240
Nov 18, 2025	10.98	11.04	10.66	10.96	10.96	-0.18%	253,361
Nov 17, 2025	11.00	11.10	10.82	10.98	10.98	-0.18%	237,337
Nov 14, 2025	10.82	11.00	10.60	11.00	11.00	0.92%	387,370
Nov 13, 2025	11.30	11.58	10.80	10.90	10.90	-4.89%	317,448
Nov 12, 2025	10.96	11.54	10.94	11.46	11.46	4.56%	394,964
Nov 11, 2025	11.02	11.20	10.90	10.96	10.96	-0.36%	303,867
Nov 10, 2025	10.58	11.18	10.32	11.00	11.00	4.36%	434,708
Nov 7, 2025	10.86	11.06	10.40	10.54	10.54	-2.04%	507,363
Nov 6, 2025	11.36	11.36	10.36	10.76	10.76	-4.44%	887,931
Nov 5, 2025	11.00	11.50	10.58	11.26	11.26	0.90%	1,173,735
Nov 4, 2025	11.98	12.00	10.40	11.16	11.16	-13.35%	5,140,910