Stockholm - Free Realtime Quote SEK

OssDsign AB (publ) (OSSD.ST)

Compare
7.84 -0.24 (-2.97%)
As of 4:37 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 8.09 8.27 7.75 7.84 7.84 319,131
Nov 18, 2024 8.30 8.50 7.95 8.08 8.08 427,139
Nov 15, 2024 8.34 8.55 8.22 8.32 8.32 406,670
Nov 14, 2024 7.50 8.50 7.40 8.40 8.40 1,308,602
Nov 13, 2024 7.49 7.75 7.21 7.49 7.49 1,233,551
Nov 12, 2024 7.90 8.00 7.12 7.20 7.20 3,753,027
Nov 11, 2024 6.10 6.39 6.09 6.29 6.29 315,836
Nov 8, 2024 6.10 6.19 5.91 6.11 6.11 173,116
Nov 7, 2024 6.24 6.39 5.95 6.00 6.00 346,072
Nov 6, 2024 6.53 6.53 6.07 6.24 6.24 270,856
Nov 5, 2024 6.22 6.48 6.12 6.46 6.46 234,137
Nov 4, 2024 6.48 6.50 6.13 6.22 6.22 454,031
Nov 1, 2024 6.68 6.68 6.48 6.48 6.48 35,795
Oct 31, 2024 6.78 6.81 6.50 6.66 6.66 245,265
Oct 30, 2024 6.75 6.80 6.62 6.78 6.78 174,496
Oct 29, 2024 6.56 6.74 6.42 6.72 6.72 195,852
Oct 28, 2024 6.58 6.65 6.42 6.50 6.50 182,046
Oct 25, 2024 6.57 6.59 6.45 6.58 6.58 86,380
Oct 24, 2024 6.55 6.65 6.50 6.59 6.59 110,429
Oct 23, 2024 6.61 6.67 6.50 6.55 6.55 187,461
Oct 22, 2024 6.80 6.84 6.57 6.68 6.68 168,968
Oct 21, 2024 6.76 6.85 6.62 6.80 6.80 81,961
Oct 18, 2024 6.64 6.94 6.58 6.70 6.70 300,733
Oct 17, 2024 6.46 6.79 6.30 6.64 6.64 266,046
Oct 16, 2024 6.52 6.52 6.35 6.40 6.40 207,016
Oct 15, 2024 6.64 6.64 6.38 6.50 6.50 171,215
Oct 14, 2024 6.70 6.70 6.47 6.64 6.64 90,389
Oct 11, 2024 6.55 6.77 6.48 6.59 6.59 222,909
Oct 10, 2024 6.76 6.76 6.48 6.55 6.55 254,595
Oct 9, 2024 6.77 7.06 6.72 6.78 6.78 341,473
Oct 8, 2024 6.46 6.84 6.40 6.82 6.82 166,145
Oct 7, 2024 6.61 6.67 6.45 6.46 6.46 146,484
Oct 4, 2024 6.60 6.68 6.50 6.61 6.61 126,679
Oct 3, 2024 6.58 6.75 6.51 6.52 6.52 102,156
Oct 2, 2024 6.55 6.77 6.43 6.58 6.58 575,089
Oct 1, 2024 6.68 6.71 6.58 6.58 6.58 109,422
Sep 30, 2024 6.74 6.88 6.60 6.68 6.68 104,262
Sep 27, 2024 6.77 6.80 6.55 6.70 6.70 198,663
Sep 26, 2024 6.75 6.81 6.58 6.70 6.70 330,919
Sep 25, 2024 6.98 6.98 6.73 6.78 6.78 116,732
Sep 24, 2024 7.28 7.28 6.57 6.92 6.92 350,516
Sep 23, 2024 7.00 7.10 6.78 6.82 6.82 259,339
Sep 20, 2024 7.23 7.27 6.89 6.98 6.98 151,670
Sep 19, 2024 7.47 7.47 7.10 7.23 7.23 176,849
Sep 18, 2024 7.18 7.45 7.01 7.29 7.29 224,517
Sep 17, 2024 7.02 7.14 6.93 7.13 7.13 398,042
Sep 16, 2024 7.30 7.30 6.98 7.02 7.02 100,539
Sep 13, 2024 7.45 7.45 7.20 7.30 7.30 57,957
Sep 12, 2024 7.40 7.46 7.22 7.26 7.26 137,506
Sep 11, 2024 7.56 7.67 7.24 7.37 7.37 407,435
Sep 10, 2024 7.14 7.68 6.76 7.54 7.54 661,637
Sep 9, 2024 7.32 7.32 6.83 6.85 6.85 199,274
Sep 6, 2024 6.93 7.14 6.81 6.87 6.87 431,428
Sep 5, 2024 6.85 7.08 6.85 6.93 6.93 369,351
Sep 4, 2024 6.92 7.19 6.51 7.01 7.01 561,479
Sep 3, 2024 7.33 7.50 6.91 6.99 6.99 541,544
Sep 2, 2024 7.43 7.43 7.18 7.21 7.21 267,851
Aug 30, 2024 7.46 7.48 7.39 7.43 7.43 131,567
Aug 29, 2024 7.43 7.76 7.11 7.46 7.46 701,102
Aug 28, 2024 7.71 7.78 7.45 7.47 7.47 388,525
Aug 27, 2024 7.67 7.95 7.50 7.71 7.71 793,325
Aug 26, 2024 7.86 7.86 7.50 7.65 7.65 624,292
Aug 23, 2024 7.87 7.93 7.71 7.84 7.84 245,665
Aug 22, 2024 8.02 8.08 7.71 7.87 7.87 459,802
Aug 21, 2024 8.19 8.19 7.76 7.99 7.99 403,107
Aug 20, 2024 8.25 8.50 7.95 8.01 8.01 1,686,525
Aug 19, 2024 8.48 8.70 8.37 8.58 8.58 245,892
Aug 16, 2024 8.60 8.74 8.45 8.48 8.48 192,507
Aug 15, 2024 8.56 8.71 8.31 8.60 8.60 407,954
Aug 14, 2024 8.35 8.56 8.23 8.48 8.48 232,052
Aug 13, 2024 8.36 8.36 8.23 8.36 8.36 119,123
Aug 12, 2024 8.51 8.62 8.28 8.36 8.36 112,776
Aug 9, 2024 8.52 8.66 8.38 8.51 8.51 106,361
Aug 8, 2024 8.41 8.43 8.22 8.42 8.42 186,343
Aug 7, 2024 8.68 8.79 8.37 8.49 8.49 146,422
Aug 6, 2024 8.53 8.94 8.30 8.41 8.41 134,012
Aug 5, 2024 8.42 8.66 8.00 8.50 8.50 477,115
Aug 2, 2024 9.05 9.10 8.63 8.84 8.84 380,764
Aug 1, 2024 9.29 9.39 9.13 9.14 9.14 96,597
Jul 31, 2024 9.53 9.55 9.17 9.29 9.29 103,996
Jul 30, 2024 9.56 9.56 9.40 9.53 9.53 50,882
Jul 29, 2024 9.20 9.73 9.12 9.50 9.50 254,713
Jul 26, 2024 9.18 9.23 9.01 9.20 9.20 75,973
Jul 25, 2024 9.19 9.19 8.88 9.05 9.05 203,985
Jul 24, 2024 9.13 9.20 9.00 9.18 9.18 145,848
Jul 23, 2024 9.03 9.29 8.99 9.18 9.18 131,811
Jul 22, 2024 9.10 9.17 8.87 9.03 9.03 156,926
Jul 19, 2024 9.57 9.57 9.02 9.11 9.11 248,371
Jul 18, 2024 9.34 9.77 9.34 9.58 9.58 214,604
Jul 17, 2024 9.59 9.59 9.34 9.50 9.50 228,429
Jul 16, 2024 9.18 9.60 9.15 9.54 9.54 238,538
Jul 15, 2024 9.30 9.34 9.06 9.34 9.34 176,945
Jul 12, 2024 9.40 9.40 9.03 9.30 9.30 160,232
Jul 11, 2024 9.02 9.26 8.81 9.19 9.19 193,287
Jul 10, 2024 9.20 9.23 8.99 9.02 9.02 104,941
Jul 9, 2024 9.28 9.36 9.14 9.24 9.24 80,265
Jul 8, 2024 9.25 9.28 9.11 9.28 9.28 126,944
Jul 5, 2024 9.22 9.25 9.11 9.25 9.25 52,066
Jul 4, 2024 9.28 9.28 9.05 9.20 9.20 174,930
Jul 3, 2024 9.34 9.34 9.05 9.23 9.23 140,284
Jul 2, 2024 9.27 9.36 9.07 9.30 9.30 180,049
Jul 1, 2024 9.18 9.37 9.18 9.26 9.26 113,030
Jun 28, 2024 9.29 9.39 9.10 9.30 9.30 158,926
Jun 27, 2024 9.11 9.31 9.06 9.29 9.29 185,677
Jun 26, 2024 9.21 9.37 9.01 9.16 9.16 185,177
Jun 25, 2024 9.46 9.46 9.04 9.22 9.22 104,353
Jun 24, 2024 9.29 9.55 8.95 9.38 9.38 412,373
Jun 20, 2024 9.09 9.38 8.80 9.29 9.29 239,331
Jun 19, 2024 8.80 9.29 8.72 9.09 9.09 249,474
Jun 18, 2024 9.05 9.06 8.69 8.80 8.80 257,381
Jun 17, 2024 9.60 9.60 9.01 9.06 9.06 192,963
Jun 14, 2024 9.67 9.67 9.13 9.26 9.26 174,853
Jun 13, 2024 9.70 9.75 9.51 9.60 9.60 82,487
Jun 12, 2024 9.56 9.79 9.56 9.70 9.70 211,488
Jun 11, 2024 9.98 10.00 9.50 9.62 9.62 295,636
Jun 10, 2024 10.14 10.28 9.88 9.98 9.98 165,859
Jun 7, 2024 9.90 10.16 9.76 10.14 10.14 208,914
Jun 5, 2024 9.63 10.14 9.50 9.90 9.90 511,044
Jun 4, 2024 9.50 9.68 9.47 9.63 9.63 220,319
Jun 3, 2024 9.42 9.78 9.40 9.61 9.61 323,713
May 31, 2024 9.54 9.84 9.48 9.54 9.54 589,924
May 30, 2024 9.08 9.75 9.02 9.54 9.54 517,154
May 29, 2024 9.29 9.40 8.99 9.08 9.08 202,014
May 28, 2024 9.12 9.33 9.04 9.29 9.29 225,120
May 27, 2024 9.70 9.82 9.05 9.12 9.12 309,523
May 24, 2024 9.20 9.85 9.10 9.70 9.70 301,824
May 23, 2024 8.84 9.46 8.74 9.42 9.42 330,292
May 22, 2024 9.22 9.22 8.82 8.85 8.85 170,285
May 21, 2024 9.23 9.26 9.00 9.09 9.09 58,743
May 20, 2024 9.06 9.37 8.85 9.23 9.23 182,045
May 17, 2024 9.39 9.40 8.88 8.88 8.88 429,779
May 16, 2024 9.50 9.51 9.04 9.30 9.30 546,544
May 15, 2024 9.83 9.83 9.00 9.50 9.50 815,936
May 14, 2024 10.30 10.30 9.32 9.64 9.64 470,798
May 13, 2024 9.99 10.02 9.80 9.81 9.81 231,550
May 10, 2024 10.10 10.10 9.81 9.95 9.95 128,930
May 8, 2024 10.32 10.38 9.84 10.10 10.10 130,704
May 7, 2024 10.30 10.40 10.04 10.34 10.34 128,668
May 6, 2024 10.30 10.40 10.10 10.30 10.30 85,890
May 3, 2024 9.74 10.44 9.69 10.28 10.28 171,014
May 2, 2024 9.77 9.83 9.59 9.72 9.72 114,186
Apr 30, 2024 9.77 9.90 9.59 9.74 9.74 110,720
Apr 29, 2024 9.45 10.24 9.18 9.75 9.75 554,226
Apr 26, 2024 9.32 9.67 8.96 9.24 9.24 583,375
Apr 25, 2024 9.22 9.56 9.14 9.32 9.32 334,996
Apr 24, 2024 9.20 9.58 9.14 9.22 9.22 116,366
Apr 23, 2024 9.34 9.41 9.10 9.20 9.20 311,684
Apr 22, 2024 9.48 9.82 9.24 9.34 9.34 156,756
Apr 19, 2024 9.67 9.67 9.38 9.47 9.47 124,226
Apr 18, 2024 9.85 9.85 9.59 9.62 9.62 108,405
Apr 17, 2024 9.90 10.20 9.60 9.62 9.62 186,445
Apr 16, 2024 9.89 10.20 9.69 9.90 9.90 164,401
Apr 15, 2024 10.00 10.38 9.70 9.91 9.91 222,743
Apr 12, 2024 10.30 10.44 10.04 10.04 10.04 246,937
Apr 11, 2024 10.34 10.40 9.90 10.30 10.30 249,676
Apr 10, 2024 10.54 10.54 9.96 10.08 10.08 138,124
Apr 9, 2024 10.50 10.56 10.26 10.56 10.56 79,201
Apr 8, 2024 10.70 10.70 10.26 10.40 10.40 160,098
Apr 5, 2024 10.50 10.64 10.20 10.54 10.54 223,589
Apr 4, 2024 10.84 10.92 10.62 10.76 10.76 196,265
Apr 3, 2024 10.34 10.94 10.24 10.88 10.88 282,127
Apr 2, 2024 10.22 10.70 10.22 10.34 10.34 248,805
Mar 28, 2024 10.00 10.35 9.90 10.10 10.10 170,258
Mar 27, 2024 9.90 10.10 9.90 10.00 10.00 96,269
Mar 26, 2024 10.40 10.50 10.00 10.15 10.15 150,585
Mar 25, 2024 9.90 10.40 9.82 10.40 10.40 206,508
Mar 22, 2024 9.70 9.90 9.62 9.90 9.90 211,218
Mar 21, 2024 9.44 9.74 9.32 9.68 9.68 182,649
Mar 20, 2024 9.50 9.82 9.36 9.44 9.44 123,858
Mar 19, 2024 10.00 10.00 9.58 9.58 9.58 117,746
Mar 18, 2024 9.30 10.10 9.24 9.76 9.76 603,173
Mar 15, 2024 9.10 9.30 8.90 9.24 9.24 195,412
Mar 14, 2024 9.10 9.20 8.82 9.10 9.10 379,969
Mar 13, 2024 8.90 9.24 8.90 9.02 9.02 284,435
Mar 12, 2024 8.82 9.16 8.62 8.90 8.90 294,724
Mar 11, 2024 8.88 8.88 8.58 8.60 8.60 127,677
Mar 8, 2024 8.94 8.94 8.50 8.90 8.90 342,788
Mar 7, 2024 9.00 9.18 8.68 8.84 8.84 278,989
Mar 6, 2024 8.66 9.40 8.44 9.04 9.04 935,129
Mar 5, 2024 8.90 9.00 8.60 8.74 8.74 145,768
Mar 4, 2024 8.72 8.90 8.60 8.70 8.70 238,867
Mar 1, 2024 8.90 9.04 8.80 8.92 8.92 288,644
Feb 29, 2024 8.78 8.96 8.56 8.88 8.88 159,559
Feb 28, 2024 8.38 8.80 8.30 8.72 8.72 204,674
Feb 27, 2024 8.58 8.76 8.32 8.36 8.36 267,635
Feb 26, 2024 8.72 8.78 8.42 8.58 8.58 151,508
Feb 23, 2024 8.52 8.72 8.30 8.72 8.72 362,267
Feb 22, 2024 8.84 8.98 8.56 8.72 8.72 207,109
Feb 21, 2024 8.80 9.12 8.72 8.80 8.80 223,322
Feb 20, 2024 8.84 8.92 8.74 8.82 8.82 103,795
Feb 19, 2024 8.98 8.98 8.68 8.74 8.74 105,744
Feb 16, 2024 8.74 9.20 8.68 9.00 9.00 488,533
Feb 15, 2024 8.68 8.88 8.64 8.74 8.74 175,893
Feb 14, 2024 8.80 8.84 8.62 8.68 8.68 129,466
Feb 13, 2024 8.94 9.28 8.74 8.80 8.80 273,142
Feb 12, 2024 9.10 9.26 8.88 8.94 8.94 154,091
Feb 9, 2024 9.28 9.28 8.78 9.10 9.10 569,751
Feb 8, 2024 8.56 9.40 8.36 9.22 9.22 540,407
Feb 7, 2024 8.60 8.60 8.40 8.56 8.56 364,598
Feb 6, 2024 8.22 8.64 7.78 8.52 8.52 720,271
Feb 5, 2024 8.72 8.72 8.28 8.50 8.50 344,379
Feb 2, 2024 8.92 9.04 8.54 8.70 8.70 175,989
Feb 1, 2024 9.12 9.12 8.72 8.92 8.92 199,540
Jan 31, 2024 8.56 8.90 8.20 8.90 8.90 817,585
Jan 30, 2024 8.72 8.80 8.20 8.56 8.56 595,714
Jan 29, 2024 9.16 9.20 8.64 8.70 8.70 215,852
Jan 26, 2024 9.30 9.30 8.88 9.16 9.16 182,659
Jan 25, 2024 9.50 9.50 8.90 9.18 9.18 287,847
Jan 24, 2024 9.26 9.62 9.18 9.50 9.50 295,829
Jan 23, 2024 9.16 9.28 9.10 9.12 9.12 127,897
Jan 22, 2024 9.00 9.20 9.00 9.14 9.14 205,828
Jan 19, 2024 8.90 8.98 8.74 8.96 8.96 156,618
Jan 18, 2024 8.80 9.00 8.60 8.88 8.88 285,135
Jan 17, 2024 9.04 9.04 8.72 8.88 8.88 291,522
Jan 16, 2024 9.26 9.26 8.70 9.04 9.04 309,516
Jan 15, 2024 9.08 9.14 8.92 9.02 9.02 209,638
Jan 12, 2024 9.10 9.32 8.76 9.32 9.32 324,777
Jan 11, 2024 9.70 9.84 9.10 9.14 9.14 628,530
Jan 10, 2024 9.46 9.70 8.98 9.70 9.70 1,605,880
Jan 9, 2024 9.00 9.82 8.90 9.30 9.30 1,482,224
Jan 8, 2024 8.84 9.12 8.82 9.00 9.00 388,578
Jan 5, 2024 8.78 8.94 8.68 8.84 8.84 279,751
Jan 4, 2024 8.60 8.80 8.32 8.78 8.78 547,772
Jan 3, 2024 8.38 8.60 8.28 8.30 8.30 1,108,163
Jan 2, 2024 8.00 8.36 8.00 8.34 8.34 610,794
Dec 29, 2023 8.02 8.18 7.92 8.00 8.00 263,033
Dec 28, 2023 7.80 8.10 7.72 8.02 8.02 335,048
Dec 27, 2023 7.56 7.84 7.56 7.82 7.82 207,486
Dec 22, 2023 7.54 7.70 7.52 7.60 7.60 693,114
Dec 21, 2023 7.60 7.72 7.60 7.68 7.68 439,907
Dec 20, 2023 7.78 7.84 7.58 7.72 7.72 716,068
Dec 19, 2023 7.60 8.00 7.48 7.78 7.78 846,561
Dec 18, 2023 7.70 7.80 7.34 7.62 7.62 375,566
Dec 15, 2023 7.38 7.74 7.36 7.58 7.58 307,439
Dec 14, 2023 7.60 7.92 7.30 7.38 7.38 595,669
Dec 13, 2023 7.52 7.70 7.42 7.60 7.60 377,259
Dec 12, 2023 7.90 7.98 7.46 7.50 7.50 574,892
Dec 11, 2023 8.00 8.18 7.52 7.88 7.88 1,067,967
Dec 8, 2023 7.68 7.92 7.42 7.90 7.90 1,538,959
Dec 7, 2023 7.86 8.04 7.56 7.64 7.64 835,193
Dec 6, 2023 7.44 8.34 7.06 7.72 7.72 4,398,130
Dec 5, 2023 6.34 6.38 6.24 6.34 6.34 117,632
Dec 4, 2023 6.22 6.40 6.12 6.34 6.34 591,458
Dec 1, 2023 6.32 6.40 6.12 6.22 6.22 432,128
Nov 30, 2023 6.60 6.78 6.30 6.32 6.32 886,270
Nov 29, 2023 6.98 6.98 6.64 6.92 6.92 375,375
Nov 28, 2023 7.00 7.00 6.74 6.96 6.96 160,769
Nov 27, 2023 7.06 7.06 6.84 7.00 7.00 193,227
Nov 24, 2023 7.18 7.18 7.00 7.10 7.10 361,076
Nov 23, 2023 7.16 7.18 6.90 7.10 7.10 307,069
Nov 22, 2023 7.06 7.38 6.82 7.08 7.08 836,138
Nov 21, 2023 7.08 7.26 6.76 6.98 6.98 1,526,052
Nov 20, 2023 6.50 6.70 6.34 6.64 6.64 729,724

Related Tickers

PAX.ST Paxman AB (publ)
62.60
0.00%
 
ACARIX.ST Acarix AB (publ)
0.3180
-0.47%
 
ARCOMA.ST Arcoma AB
10.20
-2.86%
 
ORT-B.ST Ortoma AB (publ)
10.70
-6.96%
 
NEOLA.ST Neola Medical AB (publ)
2.4800
+14.81%
 
NOSA.ST Nosa Plugs AB
0.6200
-3.12%
 
INTEG-B.ST Integrum AB (publ)
22.80
+5.07%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1488
-11.95%
 
KURN.SW Kuros Biosciences AG
22.85
+13.97%
 
LIFE.OL Lifecare AS
14.35
-1.37%