OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 4.140
+0.025 (0.61%)
Jun 12, 2026, 5:29 PM CET
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.15 | 4.23 | 4.09 | 4.14 | 4.14 | 0.61% | 166,114 |
| Jun 11, 2026 | 4.14 | 4.17 | 4.04 | 4.12 | 4.12 | -1.91% | 79,770 |
| Jun 10, 2026 | 4.18 | 4.28 | 4.01 | 4.20 | 4.20 | 0.48% | 204,114 |
| Jun 9, 2026 | 4.25 | 4.30 | 4.11 | 4.18 | 4.18 | -3.58% | 131,268 |
| Jun 8, 2026 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | -3.13% | 258,992 |
| Jun 5, 2026 | 4.30 | 4.60 | 4.29 | 4.47 | 4.47 | 2.76% | 382,896 |
| Jun 4, 2026 | 4.57 | 4.67 | 4.28 | 4.35 | 4.35 | -6.15% | 661,896 |
| Jun 3, 2026 | 3.78 | 4.68 | 3.71 | 4.64 | 4.64 | 21.18% | 946,948 |
| Jun 2, 2026 | 3.90 | 4.01 | 3.75 | 3.83 | 3.83 | -2.42% | 456,372 |
| Jun 1, 2026 | 4.05 | 4.09 | 3.91 | 3.92 | 3.92 | -3.21% | 451,853 |
| May 29, 2026 | 4.11 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 513,641 |
| May 28, 2026 | 4.31 | 4.34 | 4.09 | 4.15 | 4.15 | -3.71% | 389,522 |
| May 27, 2026 | 4.50 | 4.51 | 4.29 | 4.31 | 4.31 | -4.12% | 336,639 |
| May 26, 2026 | 4.09 | 4.50 | 4.09 | 4.50 | 4.50 | 8.97% | 406,150 |
| May 25, 2026 | 4.12 | 4.17 | 4.04 | 4.13 | 4.13 | 0.12% | 174,611 |
| May 22, 2026 | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | 0.61% | 89,277 |
| May 21, 2026 | 4.06 | 4.10 | 4.00 | 4.10 | 4.10 | -1.33% | 397,766 |
| May 20, 2026 | 4.12 | 4.16 | 4.04 | 4.15 | 4.15 | 0.24% | 124,225 |
| May 19, 2026 | 4.13 | 4.20 | 4.07 | 4.14 | 4.14 | 0.73% | 251,763 |
| May 18, 2026 | 4.00 | 4.11 | 3.91 | 4.11 | 4.11 | 0.98% | 187,363 |
| May 15, 2026 | 4.10 | 4.19 | 3.98 | 4.07 | 4.07 | -0.73% | 256,782 |
| May 13, 2026 | 4.20 | 4.23 | 4.06 | 4.10 | 4.10 | -2.38% | 205,025 |
| May 12, 2026 | 4.00 | 4.26 | 3.87 | 4.20 | 4.20 | 4.74% | 332,362 |
| May 11, 2026 | 3.98 | 4.06 | 3.86 | 4.01 | 4.01 | 0.38% | 414,243 |
| May 8, 2026 | 4.10 | 4.12 | 3.99 | 4.00 | 4.00 | -2.56% | 301,650 |
| May 7, 2026 | 3.96 | 4.17 | 3.91 | 4.10 | 4.10 | 5.67% | 427,400 |
| May 6, 2026 | 4.09 | 4.17 | 3.85 | 3.88 | 3.88 | -4.90% | 714,695 |
| May 5, 2026 | 3.83 | 4.18 | 3.83 | 4.08 | 4.08 | 2.26% | 507,350 |
| May 4, 2026 | 4.03 | 4.08 | 3.86 | 3.99 | 3.99 | -2.56% | 372,000 |
| Apr 30, 2026 | 4.22 | 4.22 | 3.99 | 4.10 | 4.10 | -1.33% | 285,152 |
| Apr 29, 2026 | 4.42 | 4.42 | 4.15 | 4.15 | 4.15 | -6.74% | 214,749 |
| Apr 28, 2026 | 4.31 | 4.55 | 4.30 | 4.45 | 4.45 | 3.85% | 241,435 |
| Apr 27, 2026 | 4.37 | 4.37 | 4.14 | 4.29 | 4.29 | -2.06% | 299,179 |
| Apr 24, 2026 | 4.45 | 4.49 | 4.29 | 4.38 | 4.38 | -1.24% | 206,677 |
| Apr 23, 2026 | 4.46 | 4.59 | 4.37 | 4.43 | 4.43 | -1.99% | 299,643 |
| Apr 22, 2026 | 4.43 | 4.55 | 4.25 | 4.52 | 4.52 | 2.49% | 487,088 |
| Apr 21, 2026 | 4.37 | 4.45 | 4.21 | 4.41 | 4.41 | 2.68% | 418,982 |
| Apr 20, 2026 | 4.11 | 4.38 | 3.99 | 4.30 | 4.30 | 4.88% | 549,249 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.02 | 4.10 | 4.10 | -2.96% | 662,709 |
| Apr 16, 2026 | 4.09 | 4.22 | 3.96 | 4.22 | 4.22 | 3.18% | 752,286 |
| Apr 15, 2026 | 4.20 | 4.25 | 3.93 | 4.09 | 4.09 | 0.37% | 747,668 |
| Apr 14, 2026 | 3.90 | 4.14 | 3.76 | 4.08 | 4.08 | 6.54% | 1,362,261 |
| Apr 13, 2026 | 3.46 | 3.89 | 3.45 | 3.83 | 3.83 | 9.29% | 3,401,513 |
| Apr 10, 2026 | 5.77 | 5.92 | 3.34 | 3.50 | 3.50 | -39.24% | 9,086,563 |
| Apr 9, 2026 | 5.81 | 5.90 | 5.75 | 5.76 | 5.76 | -2.04% | 843,377 |
| Apr 8, 2026 | 6.05 | 6.20 | 5.81 | 5.88 | 5.88 | -1.67% | 428,070 |
| Apr 7, 2026 | 6.19 | 6.32 | 5.85 | 5.98 | 5.98 | -5.38% | 407,106 |
| Apr 2, 2026 | 6.43 | 6.43 | 6.21 | 6.32 | 6.32 | -2.17% | 117,088 |
| Apr 1, 2026 | 6.50 | 6.62 | 6.31 | 6.46 | 6.46 | 1.73% | 228,077 |
| Mar 31, 2026 | 6.31 | 6.49 | 6.19 | 6.35 | 6.35 | 2.75% | 118,134 |