OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 3.875
+0.275 (7.64%)
Nov 5, 2026, 5:29 PM CET
OssDsign AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.530 | 3.875 | 3.530 | 3.875 | 3.875 | 7.64% | 486,280 |
| Nov 4, 2026 | 3.310 | 3.700 | 3.305 | 3.600 | 3.600 | 6.04% | 286,044 |
| Nov 3, 2026 | 3.380 | 3.500 | 3.210 | 3.395 | 3.395 | -2.58% | 419,884 |
| Nov 2, 2026 | 3.360 | 3.490 | 3.295 | 3.485 | 3.485 | 3.26% | 208,923 |
| Oct 30, 2026 | 3.380 | 3.400 | 3.300 | 3.375 | 3.375 | - | 63,566 |
| Oct 29, 2026 | 3.490 | 3.490 | 3.365 | 3.375 | 3.375 | -3.30% | 112,493 |
| Oct 28, 2026 | 3.340 | 3.490 | 3.255 | 3.490 | 3.490 | 3.41% | 220,761 |
| Oct 27, 2026 | 3.300 | 3.375 | 3.240 | 3.375 | 3.375 | 0.90% | 184,156 |
| Oct 26, 2026 | 3.295 | 3.395 | 3.290 | 3.345 | 3.345 | 0.15% | 86,602 |
| Oct 23, 2026 | 3.230 | 3.395 | 3.230 | 3.340 | 3.340 | 3.57% | 134,156 |
| Oct 22, 2026 | 3.210 | 3.470 | 3.210 | 3.225 | 3.225 | -2.12% | 266,735 |
| Oct 21, 2026 | 3.230 | 3.295 | 3.205 | 3.295 | 3.295 | 2.17% | 113,852 |
| Oct 20, 2026 | 3.360 | 3.360 | 3.225 | 3.225 | 3.225 | -3.73% | 67,221 |
| Oct 19, 2026 | 3.290 | 3.360 | 3.290 | 3.350 | 3.350 | 0.30% | 131,701 |
| Oct 16, 2026 | 3.300 | 3.385 | 3.300 | 3.340 | 3.340 | - | 108,124 |
| Oct 15, 2026 | 3.425 | 3.425 | 3.320 | 3.340 | 3.340 | -2.62% | 78,562 |
| Oct 14, 2026 | 3.520 | 3.520 | 3.365 | 3.430 | 3.430 | -0.87% | 57,773 |
| Oct 13, 2026 | 3.400 | 3.485 | 3.400 | 3.460 | 3.460 | 0.87% | 86,032 |
| Oct 12, 2026 | 3.480 | 3.515 | 3.360 | 3.430 | 3.430 | -1.01% | 189,157 |
| Oct 9, 2026 | 3.490 | 3.625 | 3.370 | 3.465 | 3.465 | -0.57% | 453,600 |
| Oct 8, 2026 | 3.445 | 3.520 | 3.375 | 3.485 | 3.485 | -0.85% | 97,455 |
| Oct 7, 2026 | 3.500 | 3.595 | 3.425 | 3.515 | 3.515 | 0.43% | 193,104 |
| Oct 6, 2026 | 3.465 | 3.515 | 3.410 | 3.500 | 3.500 | 0.43% | 243,044 |
| Oct 5, 2026 | 3.545 | 3.625 | 3.415 | 3.485 | 3.485 | -1.69% | 171,295 |
| Oct 2, 2026 | 3.550 | 3.625 | 3.505 | 3.545 | 3.545 | -1.25% | 125,341 |
| Oct 1, 2026 | 3.435 | 3.595 | 3.420 | 3.590 | 3.590 | 1.13% | 174,797 |
| Sep 30, 2026 | 3.455 | 3.550 | 3.440 | 3.550 | 3.550 | 1.00% | 49,104 |
| Sep 29, 2026 | 3.485 | 3.545 | 3.450 | 3.515 | 3.515 | 1.30% | 134,203 |
| Sep 28, 2026 | 3.540 | 3.540 | 3.410 | 3.470 | 3.470 | -0.14% | 139,408 |
| Sep 25, 2026 | 3.565 | 3.635 | 3.455 | 3.475 | 3.475 | -2.39% | 167,646 |
| Sep 24, 2026 | 3.435 | 3.560 | 3.340 | 3.560 | 3.560 | 3.79% | 457,568 |
| Sep 23, 2026 | 3.495 | 3.555 | 3.430 | 3.430 | 3.430 | -2.56% | 54,786 |
| Sep 22, 2026 | 3.485 | 3.645 | 3.480 | 3.520 | 3.520 | -0.14% | 612,174 |
| Sep 21, 2026 | 3.660 | 3.660 | 3.465 | 3.525 | 3.525 | 0.71% | 410,597 |
| Sep 18, 2026 | 3.720 | 3.855 | 3.500 | 3.500 | 3.500 | -5.66% | 284,530 |
| Sep 17, 2026 | 3.610 | 3.870 | 3.610 | 3.710 | 3.710 | 0.95% | 173,825 |
| Sep 16, 2026 | 3.570 | 3.685 | 3.570 | 3.675 | 3.675 | 2.94% | 180,762 |
| Sep 15, 2026 | 3.620 | 3.650 | 3.500 | 3.570 | 3.570 | 0.85% | 241,718 |
| Sep 14, 2026 | 3.600 | 3.620 | 3.540 | 3.540 | 3.540 | -2.21% | 85,492 |
| Sep 11, 2026 | 3.705 | 3.730 | 3.575 | 3.620 | 3.620 | -0.82% | 243,881 |
| Sep 10, 2026 | 3.730 | 3.865 | 3.650 | 3.650 | 3.650 | -2.80% | 183,352 |
| Sep 9, 2026 | 3.640 | 3.960 | 3.640 | 3.755 | 3.755 | 2.04% | 298,592 |
| Sep 8, 2026 | 3.635 | 3.685 | 3.630 | 3.680 | 3.680 | 0.68% | 78,019 |
| Sep 7, 2026 | 3.640 | 3.715 | 3.630 | 3.655 | 3.655 | -1.08% | 116,466 |
| Sep 4, 2026 | 3.635 | 3.715 | 3.635 | 3.695 | 3.695 | -0.14% | 94,553 |
| Sep 3, 2026 | 3.695 | 3.795 | 3.630 | 3.700 | 3.700 | -0.80% | 286,410 |
| Sep 2, 2026 | 3.630 | 3.760 | 3.630 | 3.730 | 3.730 | 2.75% | 126,777 |
| Sep 1, 2026 | 3.670 | 3.795 | 3.615 | 3.630 | 3.630 | -0.95% | 152,527 |
| Aug 31, 2026 | 3.780 | 3.795 | 3.595 | 3.665 | 3.665 | -2.79% | 228,896 |
| Aug 28, 2026 | 3.705 | 3.780 | 3.650 | 3.770 | 3.770 | 1.75% | 146,694 |