OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.68	11.30	10.52	11.16	-	4.30%	386,083
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
Nov 3, 2025	13.02	13.40	12.68	12.88	12.88	-0.92%	660,606
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