OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 15.36
-0.32 (-2.04%)
Sep 2, 2025, 5:29 PM CET
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.70 | 15.76 | 15.20 | 15.36 | 15.36 | -2.04% | 366,891 |
| 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 |
| Aug 22, 2025 | 14.50 | 14.70 | 14.10 | 14.14 | 14.14 | -2.48% | 477,200 |
| Aug 21, 2025 | 15.10 | 15.44 | 14.18 | 14.50 | 14.50 | -4.23% | 630,325 |
| Aug 20, 2025 | 16.36 | 16.36 | 14.74 | 15.14 | 15.14 | -8.46% | 1,661,753 |
| Aug 19, 2025 | 15.74 | 16.72 | 15.34 | 16.54 | 16.54 | 14.54% | 2,339,701 |
| Aug 18, 2025 | 14.26 | 14.60 | 14.04 | 14.44 | 14.44 | 0.70% | 609,744 |
| Aug 15, 2025 | 14.18 | 14.40 | 14.00 | 14.34 | 14.34 | 1.27% | 195,758 |
| Aug 14, 2025 | 14.02 | 14.24 | 13.82 | 14.16 | 14.16 | 0.28% | 257,505 |
| Aug 13, 2025 | 14.16 | 14.50 | 13.90 | 14.12 | 14.12 | 0.14% | 304,545 |
| Aug 12, 2025 | 14.68 | 14.68 | 14.06 | 14.10 | 14.10 | -3.95% | 307,569 |
| Aug 11, 2025 | 14.68 | 14.86 | 14.44 | 14.68 | 14.68 | 0.14% | 240,906 |
| Aug 8, 2025 | 14.72 | 15.06 | 14.44 | 14.66 | 14.66 | -0.14% | 231,267 |
| Aug 7, 2025 | 14.88 | 14.92 | 14.60 | 14.68 | 14.68 | -1.48% | 199,392 |
| Aug 6, 2025 | 15.12 | 15.24 | 14.74 | 14.90 | 14.90 | -2.36% | 171,730 |
| Aug 5, 2025 | 15.24 | 15.60 | 15.02 | 15.26 | 15.26 | -0.26% | 229,280 |
| Aug 4, 2025 | 15.26 | 15.46 | 14.98 | 15.30 | 15.30 | 0.53% | 314,217 |
| 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 |