OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.00	13.22	12.76	13.00	13.00	0.15%	178,789
Oct 30, 2025	12.92	13.18	12.84	12.98	12.98	-0.46%	168,260
Oct 29, 2025	13.24	13.38	12.90	13.04	13.04	-1.36%	193,724
Oct 28, 2025	13.34	13.52	13.10	13.22	13.22	-0.75%	196,995
Oct 27, 2025	13.18	13.50	13.10	13.32	13.32	2.15%	229,335
Oct 24, 2025	12.96	13.44	12.96	13.04	13.04	1.40%	163,418
Oct 23, 2025	13.00	13.18	12.76	12.86	12.86	-1.08%	155,205
Oct 22, 2025	13.18	13.36	13.00	13.00	13.00	-1.22%	133,186
Oct 21, 2025	13.06	13.38	13.02	13.16	13.16	0.61%	135,859
Oct 20, 2025	13.38	13.52	13.04	13.08	13.08	-2.39%	160,805
Oct 17, 2025	13.56	13.58	12.94	13.40	13.40	-1.76%	293,817
Oct 16, 2025	13.44	13.78	13.10	13.64	13.64	3.18%	392,965
Oct 15, 2025	13.18	13.52	13.02	13.22	13.22	-	183,919
Oct 14, 2025	13.30	13.40	12.86	13.22	13.22	-1.34%	288,018
Oct 13, 2025	13.46	13.98	13.24	13.40	13.40	-1.33%	289,400
Oct 10, 2025	13.86	13.88	13.48	13.58	13.58	-0.59%	323,715
Oct 9, 2025	13.46	13.80	13.26	13.66	13.66	1.64%	293,786
Oct 8, 2025	13.16	13.62	13.06	13.44	13.44	1.20%	346,149
Oct 7, 2025	13.66	13.72	13.16	13.28	13.28	-2.78%	449,809
Oct 6, 2025	13.68	13.86	13.32	13.66	13.66	-	390,878
Oct 3, 2025	13.94	14.10	13.54	13.66	13.66	-1.87%	378,259
Oct 2, 2025	14.28	14.46	13.90	13.92	13.92	-2.25%	225,352
Oct 1, 2025	14.48	14.48	14.08	14.24	14.24	-1.66%	285,451
Sep 30, 2025	14.42	14.58	14.10	14.48	14.48	0.70%	117,958
Sep 29, 2025	14.30	14.44	14.20	14.38	14.38	-	273,061
Sep 26, 2025	14.50	14.58	14.28	14.38	14.38	-0.69%	176,824
Sep 25, 2025	14.32	14.68	14.24	14.48	14.48	1.26%	220,918
Sep 24, 2025	14.58	14.66	14.12	14.30	14.30	-1.79%	228,563
Sep 23, 2025	14.58	15.04	14.22	14.56	14.56	-1.09%	615,512
Sep 22, 2025	14.98	15.26	14.36	14.72	14.72	-1.74%	324,503
Sep 19, 2025	15.28	15.30	14.90	14.98	14.98	-1.45%	238,412
Sep 18, 2025	14.94	15.44	14.94	15.20	15.20	2.01%	242,116
Sep 17, 2025	14.74	14.98	14.62	14.90	14.90	0.13%	185,018
Sep 16, 2025	14.84	15.10	14.72	14.88	14.88	0.68%	224,606
Sep 15, 2025	15.18	15.50	14.72	14.78	14.78	-2.76%	333,831
Sep 12, 2025	15.68	15.70	15.04	15.20	15.20	-1.17%	619,204
Sep 11, 2025	15.70	15.72	15.34	15.38	15.38	-2.16%	181,251
Sep 10, 2025	15.92	16.12	15.62	15.72	15.72	0.13%	168,779
Sep 9, 2025	15.98	16.40	15.60	15.70	15.70	-1.75%	343,492
Sep 8, 2025	15.82	16.26	15.82	15.98	15.98	0.38%	275,118
Sep 5, 2025	15.56	16.08	15.46	15.92	15.92	2.98%	355,380
Sep 4, 2025	15.28	15.62	15.10	15.46	15.46	1.58%	366,186
Sep 3, 2025	15.36	15.70	14.98	15.22	15.22	-0.91%	395,363
Sep 2, 2025	15.70	15.76	15.18	15.36	15.36	-2.04%	407,894
Sep 1, 2025	15.00	15.76	15.00	15.68	15.68	4.53%	382,317
Aug 29, 2025	14.98	15.44	14.80	15.00	15.00	0.27%	451,350
Aug 28, 2025	13.98	14.98	13.96	14.96	14.96	5.80%	437,990
Aug 27, 2025	14.20	14.20	13.96	14.14	14.14	-0.28%	165,509
Aug 26, 2025	14.50	14.52	14.04	14.18	14.18	-2.34%	273,927
Aug 25, 2025	14.32	14.52	13.66	14.52	14.52	2.69%	704,492