Observit AB OBSE
OMXSTO · Sweden · Technology Services
SEK 0.6890-0.01 (-0.72%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.69 | -0.29% | SEK 0.68 | SEK 0.70 | SEK 0.68 | 77.74K |
| 2026-09-29 | SEK 0.70 | +0.14% | SEK 0.70 | SEK 0.72 | SEK 0.67 | 431.67K |
| 2026-09-28 | SEK 0.69 | +1.16% | SEK 0.69 | SEK 0.72 | SEK 0.68 | 287.11K |
| 2026-09-25 | SEK 0.69 | -0.43% | SEK 0.69 | SEK 0.69 | SEK 0.67 | 367.05K |
| 2026-09-24 | SEK 0.69 | +1.62% | SEK 0.69 | SEK 0.71 | SEK 0.66 | 306.26K |
| 2026-09-23 | SEK 0.68 | +1.34% | SEK 0.67 | SEK 0.70 | SEK 0.66 | 330.25K |
| 2026-09-22 | SEK 0.67 | +0.30% | SEK 0.65 | SEK 0.67 | SEK 0.64 | 330.23K |
| 2026-09-21 | SEK 0.67 | -0.30% | SEK 0.67 | SEK 0.67 | SEK 0.65 | 239.27K |
| 2026-09-18 | SEK 0.67 | +4.85% | SEK 0.63 | SEK 0.67 | SEK 0.63 | 551.57K |
| 2026-09-17 | SEK 0.64 | -1.08% | SEK 0.64 | SEK 0.65 | SEK 0.63 | 261.24K |
| 2026-09-16 | SEK 0.65 | +0.94% | SEK 0.64 | SEK 0.65 | SEK 0.63 | 203.17K |
| 2026-09-15 | SEK 0.64 | -0.47% | SEK 0.65 | SEK 0.65 | SEK 0.63 | 123.53K |
| 2026-09-14 | SEK 0.64 | +0.16% | SEK 0.63 | SEK 0.65 | SEK 0.62 | 529.40K |
| 2026-09-11 | SEK 0.64 | 0.00% | SEK 0.66 | SEK 0.66 | SEK 0.62 | 539.45K |
| 2026-09-10 | SEK 0.64 | +0.78% | SEK 0.63 | SEK 0.66 | SEK 0.63 | 133.11K |
| 2026-09-09 | SEK 0.64 | -4.50% | SEK 0.65 | SEK 0.65 | SEK 0.63 | 300.00K |
| 2026-09-08 | SEK 0.67 | +2.14% | SEK 0.65 | SEK 0.67 | SEK 0.65 | 288.88K |
| 2026-09-07 | SEK 0.65 | -2.25% | SEK 0.65 | SEK 0.67 | SEK 0.65 | 260.33K |
| 2026-09-04 | SEK 0.67 | +1.21% | SEK 0.66 | SEK 0.67 | SEK 0.64 | 236.59K |
| 2026-09-03 | SEK 0.66 | -1.35% | SEK 0.67 | SEK 0.67 | SEK 0.65 | 336.10K |
| 2026-09-02 | SEK 0.67 | +0.45% | SEK 0.67 | SEK 0.67 | SEK 0.65 | 419.31K |
| 2026-09-01 | SEK 0.67 | -0.15% | SEK 0.67 | SEK 0.67 | SEK 0.65 | 196.00K |
| 2026-08-31 | SEK 0.67 | +0.30% | SEK 0.66 | SEK 0.68 | SEK 0.66 | 180.13K |
| 2026-08-28 | SEK 0.67 | -1.04% | SEK 0.68 | SEK 0.68 | SEK 0.65 | 292.37K |
| 2026-08-27 | SEK 0.67 | +1.05% | SEK 0.68 | SEK 0.68 | SEK 0.66 | 154.50K |
| 2026-08-26 | SEK 0.67 | -0.30% | SEK 0.68 | SEK 0.68 | SEK 0.65 | 135.69K |
| 2026-08-25 | SEK 0.67 | -0.15% | SEK 0.67 | SEK 0.68 | SEK 0.65 | 311.20K |
| 2026-08-24 | SEK 0.67 | -1.62% | SEK 0.65 | SEK 0.67 | SEK 0.65 | 108.89K |
| 2026-08-21 | SEK 0.68 | +4.46% | SEK 0.63 | SEK 0.68 | SEK 0.63 | 264.42K |
| 2026-08-20 | SEK 0.65 | +2.52% | SEK 0.63 | SEK 0.66 | SEK 0.61 | 1.05M |
| 2026-08-19 | SEK 0.63 | -1.25% | SEK 0.63 | SEK 0.65 | SEK 0.62 | 234.57K |
| 2026-08-18 | SEK 0.64 | 0.00% | SEK 0.63 | SEK 0.65 | SEK 0.62 | 332.17K |
| 2026-08-17 | SEK 0.64 | 0.00% | SEK 0.62 | SEK 0.65 | SEK 0.62 | 374.85K |
| 2026-08-14 | SEK 0.64 | -0.47% | SEK 0.67 | SEK 0.68 | SEK 0.62 | 698.49K |
| 2026-08-13 | SEK 0.64 | -7.86% | SEK 0.69 | SEK 0.71 | SEK 0.63 | 1.74M |
| 2026-08-12 | SEK 0.70 | +3.40% | SEK 0.71 | SEK 0.72 | SEK 0.65 | 3.00M |
| 2026-08-11 | SEK 0.68 | +2.89% | SEK 0.66 | SEK 0.68 | SEK 0.65 | 362.24K |
| 2026-08-10 | SEK 0.66 | -0.30% | SEK 0.66 | SEK 0.67 | SEK 0.64 | 301.28K |
| 2026-08-07 | SEK 0.66 | +4.76% | SEK 0.63 | SEK 0.70 | SEK 0.62 | 434.95K |
| 2026-08-06 | SEK 0.63 | -0.79% | SEK 0.63 | SEK 0.64 | SEK 0.62 | 112.18K |
| 2026-08-05 | SEK 0.63 | -0.63% | SEK 0.64 | SEK 0.65 | SEK 0.62 | 445.16K |
| 2026-08-04 | SEK 0.64 | -1.84% | SEK 0.67 | SEK 0.67 | SEK 0.63 | 151.66K |
| 2026-08-03 | SEK 0.65 | -0.15% | SEK 0.66 | SEK 0.68 | SEK 0.64 | 223.27K |
| 2026-07-31 | SEK 0.65 | +4.49% | SEK 0.65 | SEK 0.66 | SEK 0.62 | 511.21K |
| 2026-07-30 | SEK 0.62 | -5.60% | SEK 0.67 | SEK 0.67 | SEK 0.61 | 1.73M |
| 2026-07-29 | SEK 0.66 | -5.57% | SEK 0.69 | SEK 0.69 | SEK 0.62 | 3.28M |
| 2026-07-28 | SEK 0.70 | -0.43% | SEK 0.73 | SEK 0.74 | SEK 0.69 | 574.19K |
| 2026-07-27 | SEK 0.70 | +0.43% | SEK 0.70 | SEK 0.74 | SEK 0.69 | 1.69M |
| 2026-07-24 | SEK 0.70 | +2.64% | SEK 0.70 | SEK 0.72 | SEK 0.69 | 786.53K |
| 2026-07-23 | SEK 0.68 | +0.29% | SEK 0.68 | SEK 0.73 | SEK 0.68 | 630.47K |
| 2026-07-22 | SEK 0.68 | +5.10% | SEK 0.65 | SEK 0.69 | SEK 0.64 | 584.46K |
| 2026-07-21 | SEK 0.65 | +10.22% | SEK 0.61 | SEK 0.65 | SEK 0.61 | 995.21K |
| 2026-07-20 | SEK 0.59 | -0.51% | SEK 0.59 | SEK 0.59 | SEK 0.57 | 165.75K |
| 2026-07-17 | SEK 0.59 | +1.90% | SEK 0.58 | SEK 0.59 | SEK 0.57 | 376.17K |
| 2026-07-16 | SEK 0.58 | +0.52% | SEK 0.57 | SEK 0.59 | SEK 0.56 | 209.32K |
| 2026-07-15 | SEK 0.58 | -0.52% | SEK 0.58 | SEK 0.60 | SEK 0.57 | 141.01K |
| 2026-07-14 | SEK 0.58 | 0.00% | SEK 0.58 | SEK 0.58 | SEK 0.57 | 80.87K |
| 2026-07-13 | SEK 0.58 | +0.17% | SEK 0.57 | SEK 0.60 | SEK 0.57 | 190.33K |
| 2026-07-10 | SEK 0.58 | -1.03% | SEK 0.58 | SEK 0.59 | SEK 0.57 | 225.67K |
| 2026-07-09 | SEK 0.58 | +0.69% | SEK 0.58 | SEK 0.60 | SEK 0.57 | 302.37K |
| 2026-07-08 | SEK 0.58 | -1.53% | SEK 0.57 | SEK 0.61 | SEK 0.57 | 986.74K |
| 2026-07-07 | SEK 0.59 | +1.03% | SEK 0.58 | SEK 0.60 | SEK 0.58 | 320.07K |
| 2026-07-06 | SEK 0.58 | -1.85% | SEK 0.58 | SEK 0.58 | SEK 0.57 | 196.14K |
| 2026-07-03 | SEK 0.59 | +1.89% | SEK 0.61 | SEK 0.61 | SEK 0.58 | 249.18K |
| 2026-07-02 | SEK 0.58 | -0.34% | SEK 0.58 | SEK 0.59 | SEK 0.56 | 212.60K |
| 2026-07-01 | SEK 0.58 | -2.01% | SEK 0.60 | SEK 0.60 | SEK 0.57 | 277.13K |
| 2026-06-30 | SEK 0.60 | +1.19% | SEK 0.60 | SEK 0.60 | SEK 0.58 | 143.85K |
| 2026-06-29 | SEK 0.59 | -0.17% | SEK 0.60 | SEK 0.60 | SEK 0.58 | 117.12K |
| 2026-06-26 | SEK 0.59 | -1.50% | SEK 0.61 | SEK 0.61 | SEK 0.58 | 95.22K |
| 2026-06-25 | SEK 0.60 | -2.44% | SEK 0.60 | SEK 0.63 | SEK 0.59 | 484.76K |
| 2026-06-24 | SEK 0.62 | +3.19% | SEK 0.61 | SEK 0.62 | SEK 0.59 | 467.97K |
| 2026-06-23 | SEK 0.60 | +0.34% | SEK 0.60 | SEK 0.61 | SEK 0.58 | 761.29K |
| 2026-06-22 | SEK 0.59 | +4.03% | SEK 0.56 | SEK 0.59 | SEK 0.56 | 1.02M |
| 2026-06-18 | SEK 0.57 | -2.23% | SEK 0.59 | SEK 0.59 | SEK 0.56 | 209.49K |
| 2026-06-17 | SEK 0.58 | -1.35% | SEK 0.59 | SEK 0.59 | SEK 0.57 | 504.73K |
| 2026-06-16 | SEK 0.59 | +0.34% | SEK 0.59 | SEK 0.60 | SEK 0.58 | 399.17K |
| 2026-06-15 | SEK 0.59 | +2.08% | SEK 0.58 | SEK 0.60 | SEK 0.56 | 1.00M |
| 2026-06-12 | SEK 0.58 | +5.47% | SEK 0.53 | SEK 0.58 | SEK 0.53 | 1.25M |
| 2026-06-11 | SEK 0.55 | +3.79% | SEK 0.53 | SEK 0.55 | SEK 0.52 | 693.16K |
| 2026-06-10 | SEK 0.53 | +3.12% | SEK 0.50 | SEK 0.55 | SEK 0.50 | 1.21M |
| 2026-06-09 | SEK 0.51 | -1.35% | SEK 0.50 | SEK 0.52 | SEK 0.50 | 318.55K |
| 2026-06-08 | SEK 0.52 | +4.53% | SEK 0.50 | SEK 0.52 | SEK 0.48 | 544.13K |
| 2026-06-05 | SEK 0.50 | +3.01% | SEK 0.48 | SEK 0.52 | SEK 0.47 | 1.95M |
| 2026-06-04 | SEK 0.48 | +2.23% | SEK 0.47 | SEK 0.49 | SEK 0.44 | 1.14M |
| 2026-06-03 | SEK 0.47 | -2.38% | SEK 0.51 | SEK 0.51 | SEK 0.46 | 1.24M |
| 2026-06-02 | SEK 0.48 | -2.42% | SEK 0.50 | SEK 0.51 | SEK 0.48 | 473.14K |
| 2026-06-01 | SEK 0.50 | -1.00% | SEK 0.50 | SEK 0.60 | SEK 0.49 | 760.79K |
| 2026-05-29 | SEK 0.50 | +2.15% | SEK 0.49 | SEK 0.50 | SEK 0.48 | 542.23K |
| 2026-05-28 | SEK 0.49 | +0.62% | SEK 0.48 | SEK 0.50 | SEK 0.48 | 750.68K |
| 2026-05-27 | SEK 0.49 | +5.08% | SEK 0.46 | SEK 0.50 | SEK 0.46 | 698.21K |