OssDsign AB (publ) (STO:OSSD)
Sweden · Delayed Price · Currency is SEK 4.100
-0.295 (-6.71%)
Aug 14, 2026, 5:29 PM CET
OssDsign AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.04 | 4.15 | 4.02 | 4.03 | 4.03 | -0.62% | 60,667 |
| Jul 16, 2026 | 4.08 | 4.16 | 4.01 | 4.05 | 4.05 | -4.14% | 181,669 |
| Jul 15, 2026 | 4.06 | 4.23 | 4.05 | 4.23 | 4.23 | 2.55% | 70,743 |
| Jul 14, 2026 | 4.24 | 4.24 | 4.06 | 4.12 | 4.12 | -2.72% | 116,990 |
| Jul 13, 2026 | 4.12 | 4.24 | 4.02 | 4.24 | 4.24 | 3.04% | 97,390 |
| Jul 10, 2026 | 3.95 | 4.12 | 3.91 | 4.11 | 4.11 | 4.05% | 233,493 |
| Jul 9, 2026 | 4.29 | 4.29 | 3.95 | 3.95 | 3.95 | -4.47% | 204,286 |
| Jul 8, 2026 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | -0.48% | 61,646 |
| Jul 7, 2026 | 4.07 | 4.16 | 3.99 | 4.16 | 4.16 | 2.09% | 407,763 |
| Jul 6, 2026 | 4.05 | 4.12 | 4.02 | 4.07 | 4.07 | -0.97% | 122,110 |
| Jul 3, 2026 | 4.12 | 4.18 | 4.03 | 4.11 | 4.11 | 0.12% | 189,729 |
| Jul 2, 2026 | 4.02 | 4.20 | 4.00 | 4.11 | 4.11 | 0.86% | 165,270 |
| Jul 1, 2026 | 4.08 | 4.08 | 3.96 | 4.07 | 4.07 | -0.12% | 56,543 |
| Jun 30, 2026 | 4.07 | 4.11 | 4.01 | 4.08 | 4.08 | 0.87% | 159,391 |
| Jun 29, 2026 | 4.06 | 4.18 | 4.01 | 4.04 | 4.04 | -0.49% | 175,269 |
| Jun 26, 2026 | 4.16 | 4.18 | 3.97 | 4.06 | 4.06 | -2.87% | 200,540 |
| Jun 25, 2026 | 4.10 | 4.29 | 4.08 | 4.18 | 4.18 | 0.24% | 143,500 |
| Jun 24, 2026 | 4.15 | 4.18 | 4.06 | 4.17 | 4.17 | -1.42% | 168,408 |
| Jun 23, 2026 | 4.19 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 124,701 |
| Jun 22, 2026 | 4.15 | 4.29 | 4.12 | 4.18 | 4.18 | 0.97% | 54,661 |
| Jun 18, 2026 | 4.25 | 4.25 | 4.01 | 4.14 | 4.14 | -1.31% | 189,334 |
| Jun 17, 2026 | 4.01 | 4.25 | 4.01 | 4.20 | 4.20 | 4.88% | 279,424 |
| Jun 16, 2026 | 4.05 | 4.19 | 3.94 | 4.00 | 4.00 | -3.38% | 142,349 |
| Jun 15, 2026 | 4.09 | 4.17 | 4.02 | 4.14 | 4.14 | - | 158,771 |
| 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 |