Stockholm - Delayed Quote SEK

OssDsign AB (publ) (OSSD.ST)

13.22
-0.50
(-3.64%)
At close: 5:24:45 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 21, 202513.6213.7213.2013.2213.22279,917
May 20, 202513.6013.7613.5213.7213.72254,677
May 19, 202513.6413.6813.1213.5013.50244,330
May 16, 202514.0614.2013.5013.7213.72511,291
May 15, 202514.0214.7813.9013.9213.92611,342
May 14, 202514.1814.4013.6413.8013.80569,075
May 13, 202514.2015.3614.0014.2814.28828,184
May 12, 202513.9414.2613.2614.2414.24701,601
May 9, 202514.0414.5613.7613.9213.92334,540
May 8, 202514.5014.9413.8614.0014.00550,809
May 7, 202513.9214.4813.7814.3214.32979,255
May 6, 202513.4814.5012.6813.4413.441,408,940
May 5, 202512.7612.9612.0012.0812.08539,025
May 2, 202513.0013.3612.7212.7612.76348,843
Apr 30, 202512.8813.3012.0013.3013.30728,470
Apr 29, 202512.9813.1812.9413.1413.14237,179
Apr 28, 202512.7813.2612.7813.0613.06177,482
Apr 25, 202513.1013.1612.8013.0013.00372,798
Apr 24, 202513.7813.8412.6213.2413.241,012,988
Apr 23, 202514.1414.3013.7814.0014.00192,165
Apr 22, 202514.0614.3013.5414.1414.14176,609
Apr 17, 202514.3414.5613.9413.9413.94221,216
Apr 16, 202513.9814.6213.7014.3214.32304,995
Apr 15, 202513.8214.0613.7013.8613.86318,022
Apr 14, 202514.1214.5813.6613.7813.78411,527
Apr 11, 202513.1614.1012.7014.0814.08690,452
Apr 10, 202512.8213.4012.5813.2213.22972,476
Apr 9, 202511.0812.7210.7012.1012.101,143,998
Apr 8, 202511.0811.7211.0811.3811.38600,413
Apr 7, 202510.8811.3610.6210.9610.96762,566
Apr 4, 202511.8012.2011.0611.5811.58611,269
Apr 3, 202511.9012.0811.1611.8811.88280,437
Apr 2, 202511.3612.2411.1011.9011.90573,812
Apr 1, 202511.1411.6411.1411.3411.34167,301
Mar 31, 202511.7211.7210.9011.2411.24470,923
Mar 28, 202512.3412.3411.6611.7411.74225,041
Mar 27, 202511.2812.3011.0412.0012.00829,833
Mar 26, 202511.5611.6211.3611.4211.42179,232
Mar 25, 202511.4811.6411.4011.6011.60131,182
Mar 24, 202511.6011.9411.2811.4811.48161,760
Mar 21, 202511.6811.7811.3611.5011.50139,993
Mar 20, 202511.8412.0211.6611.6611.66196,270
Mar 19, 202511.8811.9611.5411.7011.70209,174
Mar 18, 202513.2013.2011.7611.8811.88264,046
Mar 17, 202512.0212.4611.8612.4412.44123,391
Mar 14, 202512.0212.3811.8211.9411.9495,166
Mar 13, 202512.0012.4211.8012.0212.02181,927
Mar 12, 202511.5012.0811.3211.9811.98260,528
Mar 11, 202511.5011.7011.2211.4811.48339,494
Mar 10, 202512.1012.1811.4811.5011.50289,791
Mar 7, 202511.5812.1811.5812.1012.10442,542
Mar 6, 202512.4212.6212.0012.0012.00186,644
Mar 5, 202512.5012.8412.2012.3612.36363,055
Mar 4, 202513.2213.2612.1412.4212.42528,135
Mar 3, 202513.7013.8812.9413.3413.34318,182
Feb 28, 202513.0813.6812.7013.6813.68274,595
Feb 27, 202513.9813.9813.0613.0613.06399,055
Feb 26, 202513.6414.0013.5013.6013.60225,152
Feb 25, 202513.0214.4813.0213.6413.64559,376
Feb 24, 202513.5013.6813.0213.2813.28257,879
Feb 21, 202512.9413.6012.8413.4813.48350,365
Feb 20, 202512.7212.9412.6412.8212.82285,761
Feb 19, 202512.4413.1012.4012.5812.58344,763
Feb 18, 202512.7012.7212.2812.5212.52488,665
Feb 17, 202512.4612.7012.2412.5012.50177,120
Feb 14, 202511.8612.7011.8612.3612.36360,247
Feb 13, 202512.1012.3011.8412.1612.16211,597
Feb 12, 202512.4012.4412.0012.1612.16198,584
Feb 11, 202512.7012.7012.3012.3212.32224,847
Feb 10, 202512.6012.8812.3412.8012.80215,077
Feb 7, 202512.5012.9012.4012.6012.60306,859
Feb 6, 202512.0812.9012.0812.5012.50335,968
Feb 5, 202512.5612.8011.9012.1412.14523,553
Feb 4, 202511.8012.8011.6012.5612.561,899,250
Feb 3, 202510.5010.8010.0010.7810.78475,709
Jan 31, 202510.2010.4010.0010.3010.30210,675
Jan 30, 202510.2010.269.9010.0410.04198,250
Jan 29, 202510.5810.6010.1210.1210.12187,103
Jan 28, 202510.3810.4210.1610.4010.40211,244
Jan 27, 202510.8210.8210.3210.3810.38172,084
Jan 24, 202510.6210.8410.4810.8210.82240,746
Jan 23, 20259.9610.709.9310.5210.52260,462
Jan 22, 202510.2210.309.969.989.98243,544
Jan 21, 202510.1410.3810.1210.2210.22139,328
Jan 20, 202510.4610.4610.1410.1410.14208,989
Jan 17, 202510.6010.6410.2210.4010.40329,511
Jan 16, 202511.6011.6010.5410.5810.58741,251
Jan 15, 202511.3011.6011.1411.5811.58302,089
Jan 14, 202511.1811.3411.0211.2811.28228,874
Jan 13, 202511.4411.4410.9411.1611.16449,417
Jan 10, 202511.3411.7811.2211.4411.44708,017
Jan 9, 202510.3011.3410.0411.3411.34596,502
Jan 8, 202510.3410.6210.2010.2010.20312,775
Jan 7, 202510.8010.8210.3410.3610.36271,001
Jan 3, 202510.5010.7810.1610.5210.52421,558
Jan 2, 20259.9110.649.8510.3410.34432,766
Dec 30, 202410.0010.069.769.869.86258,884
Dec 27, 202410.2410.289.829.899.89247,740
Dec 23, 20249.9510.289.8510.0410.04384,538
Dec 20, 20249.8810.029.419.959.95483,353
Dec 19, 20249.9010.309.849.999.99525,037
Dec 18, 202410.2010.449.9110.0810.08360,262
Dec 17, 20249.9010.489.8710.0410.04385,923
Dec 16, 20249.9510.089.609.879.87520,474
Dec 13, 20249.7110.109.419.889.88401,263
Dec 12, 20249.8710.069.649.759.75215,543
Dec 11, 20249.8210.109.639.879.87808,780
Dec 10, 20249.509.869.509.739.734,686,748
Dec 9, 20249.239.629.239.589.58348,454
Dec 6, 20249.409.449.159.249.24262,977
Dec 5, 20249.409.609.179.259.25369,991
Dec 4, 20249.219.599.199.359.35450,988
Dec 3, 20249.039.218.919.199.19440,854
Dec 2, 20249.089.218.969.039.03766,792
Nov 29, 20248.879.068.729.009.00205,362
Nov 28, 20248.509.058.368.848.84559,875
Nov 27, 20248.268.578.248.298.29320,314
Nov 26, 20248.388.598.228.358.35323,141
Nov 25, 20248.168.778.168.388.38552,629
Nov 22, 20248.138.157.958.058.05245,721
Nov 21, 20247.828.017.707.957.95253,998
Nov 20, 20247.978.187.817.827.82125,684
Nov 19, 20248.098.277.757.907.90330,128
Nov 18, 20248.308.507.958.088.08427,139
Nov 15, 20248.348.558.228.328.32406,670
Nov 14, 20247.508.507.408.408.401,308,602
Nov 13, 20247.497.757.217.497.491,233,551
Nov 12, 20247.908.007.127.207.203,753,027
Nov 11, 20246.106.396.096.296.29315,836
Nov 8, 20246.106.195.916.116.11173,116
Nov 7, 20246.246.395.956.006.00346,072
Nov 6, 20246.536.536.076.246.24270,856
Nov 5, 20246.226.486.126.466.46234,137
Nov 4, 20246.486.506.136.226.22454,031
Nov 1, 20246.686.686.486.486.4835,795
Oct 31, 20246.786.816.506.666.66245,265
Oct 30, 20246.756.806.626.786.78174,496
Oct 29, 20246.566.746.426.726.72195,852
Oct 28, 20246.586.656.426.506.50182,046
Oct 25, 20246.576.596.456.586.5886,380
Oct 24, 20246.556.656.506.596.59110,429
Oct 23, 20246.616.676.506.556.55187,461
Oct 22, 20246.806.846.576.686.68168,968
Oct 21, 20246.766.856.626.806.8081,961
Oct 18, 20246.646.946.586.706.70300,733
Oct 17, 20246.466.796.306.646.64266,046
Oct 16, 20246.526.526.356.406.40207,016
Oct 15, 20246.646.646.386.506.50171,215
Oct 14, 20246.706.706.476.646.6490,389
Oct 11, 20246.556.776.486.596.59222,909
Oct 10, 20246.766.766.486.556.55254,595
Oct 9, 20246.777.066.726.786.78341,473
Oct 8, 20246.466.846.406.826.82166,145
Oct 7, 20246.616.676.456.466.46146,484
Oct 4, 20246.606.686.506.616.61126,679
Oct 3, 20246.586.756.516.526.52102,156
Oct 2, 20246.556.776.436.586.58575,089
Oct 1, 20246.686.716.586.586.58109,422
Sep 30, 20246.746.886.606.686.68104,262
Sep 27, 20246.776.806.556.706.70198,663
Sep 26, 20246.756.816.586.706.70330,919
Sep 25, 20246.986.986.736.786.78116,732
Sep 24, 20247.287.286.576.926.92350,516
Sep 23, 20247.007.106.786.826.82259,339
Sep 20, 20247.237.276.896.986.98151,670
Sep 19, 20247.477.477.107.237.23176,849
Sep 18, 20247.187.457.017.297.29224,517
Sep 17, 20247.027.146.937.137.13398,042
Sep 16, 20247.307.306.987.027.02100,539
Sep 13, 20247.457.457.207.307.3057,957
Sep 12, 20247.407.467.227.267.26137,506
Sep 11, 20247.567.677.247.377.37407,435
Sep 10, 20247.147.686.767.547.54661,637
Sep 9, 20247.327.326.836.856.85199,274
Sep 6, 20246.937.146.816.876.87431,428
Sep 5, 20246.857.086.856.936.93369,351
Sep 4, 20246.927.196.517.017.01561,479
Sep 3, 20247.337.506.916.996.99541,544
Sep 2, 20247.437.437.187.217.21267,851
Aug 30, 20247.467.487.397.437.43131,567
Aug 29, 20247.437.767.117.467.46701,102
Aug 28, 20247.717.787.457.477.47388,525
Aug 27, 20247.677.957.507.717.71793,325
Aug 26, 20247.867.867.507.657.65624,292
Aug 23, 20247.877.937.717.847.84245,665
Aug 22, 20248.028.087.717.877.87459,802
Aug 21, 20248.198.197.767.997.99403,107
Aug 20, 20248.258.507.958.018.011,686,525
Aug 19, 20248.488.708.378.588.58245,892
Aug 16, 20248.608.748.458.488.48192,507
Aug 15, 20248.568.718.318.608.60407,954
Aug 14, 20248.358.568.238.488.48232,052
Aug 13, 20248.368.368.238.368.36119,123
Aug 12, 20248.518.628.288.368.36112,776
Aug 9, 20248.528.668.388.518.51106,361
Aug 8, 20248.418.438.228.428.42186,343
Aug 7, 20248.688.798.378.498.49146,422
Aug 6, 20248.538.948.308.418.41134,012
Aug 5, 20248.428.668.008.508.50477,115
Aug 2, 20249.059.108.638.848.84380,764
Aug 1, 20249.299.399.139.149.1496,597
Jul 31, 20249.539.559.179.299.29103,996
Jul 30, 20249.569.569.409.539.5350,882
Jul 29, 20249.209.739.129.509.50254,713
Jul 26, 20249.189.239.019.209.2075,973
Jul 25, 20249.199.198.889.059.05203,985
Jul 24, 20249.139.209.009.189.18145,848
Jul 23, 20249.039.298.999.189.18131,811
Jul 22, 20249.109.178.879.039.03156,926
Jul 19, 20249.579.579.029.119.11248,371
Jul 18, 20249.349.779.349.589.58214,604
Jul 17, 20249.599.599.349.509.50228,429
Jul 16, 20249.189.609.159.549.54238,538
Jul 15, 20249.309.349.069.349.34176,945
Jul 12, 20249.409.409.039.309.30160,232
Jul 11, 20249.029.268.819.199.19193,287
Jul 10, 20249.209.238.999.029.02104,941
Jul 9, 20249.289.369.149.249.2480,265
Jul 8, 20249.259.289.119.289.28126,944
Jul 5, 20249.229.259.119.259.2552,066
Jul 4, 20249.289.289.059.209.20174,930
Jul 3, 20249.349.349.059.239.23140,284
Jul 2, 20249.279.369.079.309.30180,049
Jul 1, 20249.189.379.189.269.26113,030
Jun 28, 20249.299.399.109.309.30158,926
Jun 27, 20249.119.319.069.299.29185,677
Jun 26, 20249.219.379.019.169.16185,177
Jun 25, 20249.469.469.049.229.22104,353
Jun 24, 20249.299.558.959.389.38412,373
Jun 20, 20249.099.388.809.299.29239,331
Jun 19, 20248.809.298.729.099.09249,474
Jun 18, 20249.059.068.698.808.80257,381
Jun 17, 20249.609.609.019.069.06192,963
Jun 14, 20249.679.679.139.269.26174,853
Jun 13, 20249.709.759.519.609.6082,487
Jun 12, 20249.569.799.569.709.70211,488
Jun 11, 20249.9810.009.509.629.62295,636
Jun 10, 202410.1410.289.889.989.98165,859
Jun 7, 20249.9010.169.7610.1410.14208,914
Jun 5, 20249.6310.149.509.909.90511,044
Jun 4, 20249.509.689.479.639.63220,319
Jun 3, 20249.429.789.409.619.61323,713
May 31, 20249.549.849.489.549.54589,924
May 30, 20249.089.759.029.549.54517,154
May 29, 20249.299.408.999.089.08202,014
May 28, 20249.129.339.049.299.29225,120
May 27, 20249.709.829.059.129.12309,523
May 24, 20249.209.859.109.709.70301,824
May 23, 20248.849.468.749.429.42330,292
May 22, 20249.229.228.828.858.85170,285
May 21, 20249.239.269.009.099.0958,743

Related Tickers

IMP-A-SDB.ST Implantica AG
36.25
-4.61%
 
SPEC.ST SpectraCure AB (publ)
0.7450
-2.49%
 
QLINEA.ST Q-linea AB (publ)
0.0485
-4.15%
 
NEOLA.ST Neola Medical AB (publ)
2.5500
+4.51%
 
PAX.ST Paxman AB (publ)
74.00
+2.49%
 
0K9P.IL GN Store Nord A/S
94.15
-0.50%
 
FA0.F PExA AB (publ)
0.0175
-5.41%
 
ONCSM.IS Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi
90.00
-1.15%
 
VSD-B.ST VibroSense Dynamics AB ser. B
2.5600
+433.33%
 
ZENI.ST Zenicor Medical Systems AB
2.7000
+3.85%