OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 3.505
-0.055 (-1.54%)
Sep 25, 2026, 4:55 PM CET
OssDsign AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.57 | 3.64 | 3.50 | 3.51 | - | -1.40% | 108,081 |
| Sep 24, 2026 | 3.44 | 3.56 | 3.34 | 3.56 | 3.56 | 3.79% | 457,568 |
| Sep 23, 2026 | 3.50 | 3.56 | 3.43 | 3.43 | 3.43 | -2.56% | 54,786 |
| Sep 22, 2026 | 3.49 | 3.65 | 3.48 | 3.52 | 3.52 | -0.14% | 612,174 |
| Sep 21, 2026 | 3.66 | 3.66 | 3.47 | 3.53 | 3.53 | 0.71% | 410,597 |
| Sep 18, 2026 | 3.72 | 3.86 | 3.50 | 3.50 | 3.50 | -5.66% | 284,530 |
| Sep 17, 2026 | 3.61 | 3.87 | 3.61 | 3.71 | 3.71 | 0.95% | 173,825 |
| Sep 16, 2026 | 3.57 | 3.69 | 3.57 | 3.68 | 3.68 | 2.94% | 180,762 |
| Sep 15, 2026 | 3.62 | 3.65 | 3.50 | 3.57 | 3.57 | 0.85% | 241,718 |
| Sep 14, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -2.21% | 85,492 |
| Sep 11, 2026 | 3.71 | 3.73 | 3.58 | 3.62 | 3.62 | -0.82% | 243,881 |
| Sep 10, 2026 | 3.73 | 3.87 | 3.65 | 3.65 | 3.65 | -2.80% | 183,352 |
| Sep 9, 2026 | 3.64 | 3.96 | 3.64 | 3.76 | 3.76 | 2.04% | 298,592 |
| Sep 8, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | 0.68% | 78,019 |
| Sep 7, 2026 | 3.64 | 3.72 | 3.63 | 3.66 | 3.66 | -1.08% | 116,466 |
| Sep 4, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.70 | -0.14% | 94,553 |
| Sep 3, 2026 | 3.70 | 3.80 | 3.63 | 3.70 | 3.70 | -0.80% | 286,410 |
| Sep 2, 2026 | 3.63 | 3.76 | 3.63 | 3.73 | 3.73 | 2.75% | 126,777 |
| Sep 1, 2026 | 3.67 | 3.80 | 3.62 | 3.63 | 3.63 | -0.95% | 152,527 |
| Aug 31, 2026 | 3.78 | 3.80 | 3.60 | 3.67 | 3.67 | -2.79% | 228,896 |
| Aug 28, 2026 | 3.71 | 3.78 | 3.65 | 3.77 | 3.77 | 1.75% | 146,694 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.63 | 3.71 | 3.71 | -4.14% | 536,828 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.82 | 3.87 | 3.87 | -3.37% | 181,086 |
| Aug 25, 2026 | 4.07 | 4.07 | 3.96 | 4.00 | 4.00 | -1.72% | 74,847 |
| Aug 24, 2026 | 3.94 | 4.08 | 3.93 | 4.07 | 4.07 | 1.12% | 100,977 |
| Aug 21, 2026 | 3.87 | 4.07 | 3.86 | 4.03 | 4.03 | 1.26% | 1,758,783 |
| Aug 20, 2026 | 3.96 | 4.10 | 3.83 | 3.98 | 3.98 | 0.38% | 345,554 |
| Aug 19, 2026 | 3.93 | 4.07 | 3.77 | 3.96 | 3.96 | 0.13% | 333,370 |
| Aug 18, 2026 | 3.85 | 4.04 | 3.68 | 3.96 | 3.96 | -5.83% | 1,430,149 |
| Aug 17, 2026 | 4.15 | 4.52 | 4.12 | 4.20 | 4.20 | 2.44% | 163,533 |
| Aug 14, 2026 | 4.30 | 4.41 | 4.10 | 4.10 | 4.10 | -6.71% | 251,155 |
| Aug 13, 2026 | 4.08 | 4.51 | 4.08 | 4.40 | 4.40 | 6.03% | 146,495 |
| Aug 12, 2026 | 4.07 | 4.19 | 4.05 | 4.15 | 4.15 | 1.72% | 98,472 |
| Aug 11, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.81% | 51,328 |
| Aug 10, 2026 | 4.14 | 4.19 | 4.08 | 4.15 | 4.15 | 0.36% | 85,020 |
| Aug 7, 2026 | 4.14 | 4.15 | 4.06 | 4.14 | 4.14 | 2.61% | 63,207 |
| Aug 6, 2026 | 4.07 | 4.19 | 4.03 | 4.03 | 4.03 | -0.74% | 84,760 |
| Aug 5, 2026 | 4.02 | 4.19 | 4.02 | 4.06 | 4.06 | 1.37% | 112,371 |
| Aug 4, 2026 | 4.00 | 4.09 | 3.96 | 4.01 | 4.01 | 0.38% | 105,434 |
| Aug 3, 2026 | 4.33 | 4.33 | 3.91 | 3.99 | 3.99 | -6.78% | 299,270 |
| Jul 31, 2026 | 4.58 | 4.58 | 4.27 | 4.28 | 4.28 | -6.24% | 52,873 |
| Jul 30, 2026 | 4.45 | 4.59 | 4.36 | 4.57 | 4.57 | 2.70% | 161,548 |
| Jul 29, 2026 | 4.25 | 4.45 | 4.15 | 4.45 | 4.45 | 4.47% | 186,476 |
| Jul 28, 2026 | 4.15 | 4.26 | 4.12 | 4.26 | 4.26 | 3.28% | 161,137 |
| Jul 27, 2026 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 3.39% | 143,984 |
| Jul 24, 2026 | 4.05 | 4.05 | 3.89 | 3.99 | 3.99 | -1.36% | 161,214 |
| Jul 23, 2026 | 3.98 | 4.05 | 3.93 | 4.04 | 4.04 | 0.12% | 71,035 |
| Jul 22, 2026 | 3.99 | 4.04 | 3.92 | 4.04 | 4.04 | 1.13% | 77,889 |
| Jul 21, 2026 | 3.98 | 4.05 | 3.96 | 3.99 | 3.99 | -0.37% | 53,130 |
| Jul 20, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.50% | 47,163 |