OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 15.22
+0.40 (2.70%)
Aug 1, 2025, 5:29 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.70 | 15.30 | 14.30 | 15.22 | 15.22 | 2.70% | 540,872 |
| Jul 31, 2025 | 15.08 | 15.42 | 14.54 | 14.82 | 14.82 | -1.72% | 343,436 |
| Jul 30, 2025 | 15.86 | 15.86 | 14.96 | 15.08 | 15.08 | -5.16% | 320,435 |
| Jul 29, 2025 | 16.00 | 16.36 | 15.66 | 15.90 | 15.90 | -1.00% | 220,234 |
| Jul 28, 2025 | 15.26 | 16.26 | 15.26 | 16.06 | 16.06 | 5.10% | 514,979 |
| Jul 25, 2025 | 15.20 | 15.50 | 15.20 | 15.28 | 15.28 | 0.39% | 112,443 |
| Jul 24, 2025 | 15.70 | 15.82 | 15.20 | 15.22 | 15.22 | -1.93% | 158,076 |
| Jul 23, 2025 | 15.82 | 15.84 | 15.40 | 15.52 | 15.52 | -0.13% | 129,998 |
| Jul 22, 2025 | 15.94 | 15.94 | 15.44 | 15.54 | 15.54 | -0.89% | 319,080 |
| Jul 21, 2025 | 15.82 | 16.06 | 15.48 | 15.68 | 15.68 | 2.48% | 332,337 |
| Jul 18, 2025 | 14.78 | 15.80 | 14.76 | 15.30 | 15.30 | 3.66% | 598,609 |
| Jul 17, 2025 | 14.38 | 14.80 | 14.26 | 14.76 | 14.76 | 3.22% | 247,556 |
| Jul 16, 2025 | 14.66 | 14.80 | 14.30 | 14.30 | 14.30 | -2.46% | 240,926 |
| Jul 15, 2025 | 14.22 | 14.80 | 14.14 | 14.66 | 14.66 | 3.82% | 289,135 |
| Jul 14, 2025 | 14.32 | 14.46 | 14.12 | 14.12 | 14.12 | -1.94% | 313,692 |
| Jul 11, 2025 | 14.50 | 14.70 | 14.30 | 14.40 | 14.40 | -0.83% | 215,435 |
| Jul 10, 2025 | 14.64 | 14.76 | 14.30 | 14.52 | 14.52 | -1.22% | 535,451 |
| Jul 9, 2025 | 14.88 | 15.00 | 14.56 | 14.70 | 14.70 | -1.34% | 403,450 |
| Jul 8, 2025 | 15.00 | 15.06 | 14.78 | 14.90 | 14.90 | -0.67% | 177,340 |
| Jul 7, 2025 | 15.08 | 15.38 | 14.74 | 15.00 | 15.00 | - | 468,233 |
| Jul 4, 2025 | 14.86 | 15.36 | 14.86 | 15.00 | 15.00 | 1.21% | 405,354 |
| Jul 3, 2025 | 15.12 | 15.18 | 14.58 | 14.82 | 14.82 | -1.72% | 472,214 |
| Jul 2, 2025 | 14.70 | 15.08 | 14.38 | 15.08 | 15.08 | 2.45% | 973,843 |
| Jul 1, 2025 | 14.52 | 14.88 | 14.24 | 14.72 | 14.72 | 1.94% | 1,264,886 |
| Jun 30, 2025 | 14.20 | 14.66 | 14.00 | 14.44 | 14.44 | 3.44% | 692,955 |
| Jun 27, 2025 | 14.30 | 14.80 | 13.76 | 13.96 | 13.96 | 1.90% | 1,649,626 |
| Jun 26, 2025 | 12.40 | 14.60 | 12.40 | 13.70 | 13.70 | 11.02% | 4,596,949 |
| Jun 25, 2025 | 12.38 | 12.90 | 12.32 | 12.34 | 12.34 | - | 304,195 |
| Jun 24, 2025 | 12.66 | 12.80 | 12.32 | 12.34 | 12.34 | -0.48% | 354,041 |
| Jun 23, 2025 | 12.84 | 13.28 | 12.34 | 12.40 | 12.40 | -3.58% | 856,529 |
| Jun 19, 2025 | 12.94 | 13.08 | 12.72 | 12.86 | 12.86 | -0.31% | 460,352 |
| Jun 18, 2025 | 12.60 | 13.10 | 12.60 | 12.90 | 12.90 | 1.42% | 717,212 |
| Jun 17, 2025 | 12.70 | 12.88 | 12.42 | 12.72 | 12.72 | -0.31% | 725,840 |
| Jun 16, 2025 | 12.94 | 13.00 | 12.66 | 12.76 | 12.76 | -1.85% | 448,395 |
| Jun 13, 2025 | 12.94 | 13.18 | 12.80 | 13.00 | 13.00 | -0.31% | 372,242 |
| Jun 12, 2025 | 13.14 | 13.20 | 12.70 | 13.04 | 13.04 | -1.51% | 727,765 |
| Jun 11, 2025 | 13.16 | 13.42 | 13.04 | 13.24 | 13.24 | 0.76% | 887,313 |
| Jun 10, 2025 | 13.66 | 13.72 | 13.00 | 13.14 | 13.14 | -2.23% | 1,324,519 |
| Jun 9, 2025 | 14.08 | 14.36 | 13.32 | 13.44 | 13.44 | -4.00% | 843,943 |
| Jun 5, 2025 | 13.98 | 14.18 | 13.66 | 14.00 | 14.00 | 0.14% | 686,592 |
| Jun 4, 2025 | 14.60 | 15.02 | 13.80 | 13.98 | 13.98 | -10.38% | 2,508,592 |
| Jun 3, 2025 | 14.38 | 15.60 | 14.38 | 15.60 | 15.60 | 8.33% | 643,437 |
| Jun 2, 2025 | 14.38 | 14.76 | 14.10 | 14.40 | 14.40 | - | 682,972 |
| May 30, 2025 | 14.30 | 14.78 | 14.06 | 14.40 | 14.40 | 3.15% | 1,969,460 |
| May 28, 2025 | 13.52 | 14.10 | 13.18 | 13.96 | 13.96 | 8.05% | 979,843 |
| May 27, 2025 | 13.18 | 13.26 | 12.82 | 12.92 | 12.92 | -1.37% | 189,283 |
| May 26, 2025 | 12.90 | 13.36 | 12.90 | 13.10 | 13.10 | 2.34% | 361,575 |
| May 23, 2025 | 13.06 | 13.32 | 12.54 | 12.80 | 12.80 | -2.14% | 531,493 |
| May 22, 2025 | 13.28 | 13.28 | 12.94 | 13.08 | 13.08 | -1.06% | 273,411 |
| May 21, 2025 | 13.62 | 13.72 | 13.20 | 13.22 | 13.22 | -3.64% | 280,301 |