OssDsign AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	6.22	6.37	6.10	6.25	6.25	-3.40%	498,083
Feb 27, 2026	6.70	6.70	6.31	6.47	6.47	-0.77%	405,286
Feb 26, 2026	6.57	6.73	6.44	6.52	6.52	-2.25%	602,620
Feb 25, 2026	6.65	6.84	6.50	6.67	6.67	2.46%	345,870
Feb 24, 2026	6.19	6.70	6.02	6.51	6.51	6.03%	558,734
Feb 23, 2026	6.52	6.52	6.13	6.14	6.14	-5.83%	292,547
Feb 20, 2026	6.44	6.64	6.26	6.52	6.52	1.24%	318,095
Feb 19, 2026	5.97	6.49	5.80	6.44	6.44	9.15%	465,461
Feb 18, 2026	5.92	6.04	5.85	5.90	5.90	-	205,471
Feb 17, 2026	6.01	6.05	5.83	5.90	5.90	-2.96%	259,556
Feb 16, 2026	6.19	6.31	5.98	6.08	6.08	-0.33%	260,395
Feb 13, 2026	6.30	6.30	6.00	6.10	6.10	-0.65%	373,986
Feb 12, 2026	6.00	6.35	5.90	6.14	6.14	2.68%	860,256
Feb 11, 2026	5.99	6.15	5.70	5.98	5.98	-1.32%	1,376,014
Feb 10, 2026	6.45	6.54	6.06	6.06	6.06	-4.87%	692,582
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