OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	6.45	6.54	6.15	6.21	-	-2.51%	330,671
Feb 9, 2026	6.49	6.66	6.33	6.37	6.37	-1.70%	565,194
Feb 6, 2026	6.82	6.82	6.48	6.48	6.48	-2.70%	722,468
Feb 5, 2026	6.78	7.19	6.55	6.66	6.66	-3.20%	1,455,313
Feb 4, 2026	7.25	7.25	6.74	6.88	6.88	-5.10%	2,388,070
Feb 3, 2026	7.80	8.30	7.11	7.25	7.25	-25.26%	4,173,834
Feb 2, 2026	9.26	9.80	8.86	9.70	9.70	4.86%	539,287
Jan 30, 2026	9.29	9.40	8.98	9.25	9.25	0.54%	357,586
Jan 29, 2026	9.96	9.96	9.07	9.20	9.20	-5.93%	889,452
Jan 28, 2026	9.77	9.98	9.56	9.78	9.78	-0.31%	235,592
Jan 27, 2026	10.02	10.02	9.71	9.81	9.81	-2.29%	371,647
Jan 26, 2026	10.22	10.22	9.83	10.04	10.04	-1.95%	447,630
Jan 23, 2026	10.08	10.38	10.00	10.24	10.24	1.59%	349,431
Jan 22, 2026	9.98	10.20	9.97	10.08	10.08	1.10%	326,751
Jan 21, 2026	10.18	10.34	9.73	9.97	9.97	-2.64%	424,907
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