OssDsign AB OSSD
OMXSTO · Sweden · Health Technology
SEK 3.59+0.04 (+1.13%)
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 3.55 | +1.00% | SEK 3.45 | SEK 3.55 | SEK 3.44 | 49.10K |
| 2026-09-29 | SEK 3.52 | +1.30% | SEK 3.48 | SEK 3.55 | SEK 3.45 | 134.20K |
| 2026-09-28 | SEK 3.47 | -0.14% | SEK 3.54 | SEK 3.54 | SEK 3.41 | 140.41K |
| 2026-09-25 | SEK 3.47 | -2.39% | SEK 3.57 | SEK 3.63 | SEK 3.45 | 167.65K |
| 2026-09-24 | SEK 3.56 | +3.79% | SEK 3.43 | SEK 3.56 | SEK 3.34 | 457.57K |
| 2026-09-23 | SEK 3.43 | -2.56% | SEK 3.49 | SEK 3.56 | SEK 3.43 | 54.79K |
| 2026-09-22 | SEK 3.52 | -0.14% | SEK 3.48 | SEK 3.64 | SEK 3.48 | 612.17K |
| 2026-09-21 | SEK 3.53 | +0.71% | SEK 3.66 | SEK 3.66 | SEK 3.46 | 410.60K |
| 2026-09-18 | SEK 3.50 | -5.66% | SEK 3.72 | SEK 3.86 | SEK 3.50 | 284.53K |
| 2026-09-17 | SEK 3.71 | +0.95% | SEK 3.61 | SEK 3.87 | SEK 3.61 | 173.83K |
| 2026-09-16 | SEK 3.67 | +2.94% | SEK 3.57 | SEK 3.68 | SEK 3.57 | 180.76K |
| 2026-09-15 | SEK 3.57 | +0.85% | SEK 3.62 | SEK 3.65 | SEK 3.50 | 241.72K |
| 2026-09-14 | SEK 3.54 | -2.21% | SEK 3.60 | SEK 3.62 | SEK 3.54 | 85.49K |
| 2026-09-11 | SEK 3.62 | -0.82% | SEK 3.70 | SEK 3.73 | SEK 3.58 | 244.70K |
| 2026-09-10 | SEK 3.65 | -2.80% | SEK 3.73 | SEK 3.87 | SEK 3.65 | 183.35K |
| 2026-09-09 | SEK 3.76 | +2.04% | SEK 3.64 | SEK 3.96 | SEK 3.64 | 301.68K |
| 2026-09-08 | SEK 3.68 | +0.68% | SEK 3.63 | SEK 3.68 | SEK 3.63 | 78.02K |
| 2026-09-07 | SEK 3.65 | -1.08% | SEK 3.64 | SEK 3.71 | SEK 3.63 | 116.47K |
| 2026-09-04 | SEK 3.69 | -0.14% | SEK 3.63 | SEK 3.71 | SEK 3.63 | 94.55K |
| 2026-09-03 | SEK 3.70 | -0.80% | SEK 3.69 | SEK 3.80 | SEK 3.63 | 287.48K |
| 2026-09-02 | SEK 3.73 | +2.75% | SEK 3.63 | SEK 3.76 | SEK 3.63 | 126.78K |
| 2026-09-01 | SEK 3.63 | -0.95% | SEK 3.67 | SEK 3.80 | SEK 3.62 | 152.53K |
| 2026-08-31 | SEK 3.66 | -2.79% | SEK 3.78 | SEK 3.80 | SEK 3.60 | 228.90K |
| 2026-08-28 | SEK 3.77 | +1.75% | SEK 3.70 | SEK 3.78 | SEK 3.65 | 146.69K |
| 2026-08-27 | SEK 3.70 | -4.14% | SEK 3.90 | SEK 3.90 | SEK 3.63 | 536.83K |
| 2026-08-26 | SEK 3.87 | -3.37% | SEK 4.00 | SEK 4.00 | SEK 3.82 | 181.09K |
| 2026-08-25 | SEK 4.00 | -1.72% | SEK 4.07 | SEK 4.07 | SEK 3.96 | 74.85K |
| 2026-08-24 | SEK 4.07 | +1.12% | SEK 3.93 | SEK 4.07 | SEK 3.93 | 100.98K |
| 2026-08-21 | SEK 4.03 | +1.26% | SEK 3.87 | SEK 4.07 | SEK 3.86 | 1.76M |
| 2026-08-20 | SEK 3.97 | +0.38% | SEK 3.96 | SEK 4.09 | SEK 3.83 | 345.55K |
| 2026-08-19 | SEK 3.96 | +0.13% | SEK 3.92 | SEK 4.07 | SEK 3.77 | 333.37K |
| 2026-08-18 | SEK 3.95 | -5.83% | SEK 3.85 | SEK 4.04 | SEK 3.68 | 1.43M |
| 2026-08-17 | SEK 4.20 | +2.44% | SEK 4.15 | SEK 4.51 | SEK 4.12 | 171.85K |
| 2026-08-14 | SEK 4.10 | -6.71% | SEK 4.30 | SEK 4.41 | SEK 4.10 | 251.16K |
| 2026-08-13 | SEK 4.39 | +6.03% | SEK 4.08 | SEK 4.51 | SEK 4.07 | 146.50K |
| 2026-08-12 | SEK 4.14 | +1.72% | SEK 4.07 | SEK 4.19 | SEK 4.05 | 98.47K |
| 2026-08-11 | SEK 4.07 | -1.81% | SEK 4.18 | SEK 4.18 | SEK 4.07 | 51.33K |
| 2026-08-10 | SEK 4.15 | +0.36% | SEK 4.14 | SEK 4.19 | SEK 4.07 | 85.02K |
| 2026-08-07 | SEK 4.14 | +2.61% | SEK 4.14 | SEK 4.15 | SEK 4.05 | 63.21K |
| 2026-08-06 | SEK 4.03 | -0.74% | SEK 4.07 | SEK 4.19 | SEK 4.03 | 91.82K |
| 2026-08-05 | SEK 4.06 | +1.37% | SEK 4.02 | SEK 4.19 | SEK 4.02 | 112.37K |
| 2026-08-04 | SEK 4.01 | +0.38% | SEK 4.00 | SEK 4.09 | SEK 3.96 | 105.43K |
| 2026-08-03 | SEK 3.99 | -6.78% | SEK 4.32 | SEK 4.32 | SEK 3.90 | 299.27K |
| 2026-07-31 | SEK 4.28 | -6.24% | SEK 4.58 | SEK 4.58 | SEK 4.27 | 52.87K |
| 2026-07-30 | SEK 4.57 | +2.70% | SEK 4.45 | SEK 4.59 | SEK 4.36 | 161.55K |
| 2026-07-29 | SEK 4.45 | +4.47% | SEK 4.25 | SEK 4.45 | SEK 4.14 | 186.48K |
| 2026-07-28 | SEK 4.26 | +3.28% | SEK 4.15 | SEK 4.26 | SEK 4.12 | 161.14K |
| 2026-07-27 | SEK 4.12 | +3.39% | SEK 3.99 | SEK 4.12 | SEK 3.99 | 143.98K |
| 2026-07-24 | SEK 3.98 | -1.36% | SEK 4.05 | SEK 4.05 | SEK 3.89 | 161.21K |
| 2026-07-23 | SEK 4.04 | +0.12% | SEK 3.98 | SEK 4.05 | SEK 3.93 | 71.04K |
| 2026-07-22 | SEK 4.03 | +1.13% | SEK 3.99 | SEK 4.04 | SEK 3.92 | 77.89K |
| 2026-07-21 | SEK 3.99 | -0.37% | SEK 3.98 | SEK 4.05 | SEK 3.96 | 53.13K |
| 2026-07-20 | SEK 4.01 | -0.50% | SEK 4.05 | SEK 4.05 | SEK 3.97 | 47.16K |
| 2026-07-17 | SEK 4.03 | -0.62% | SEK 4.04 | SEK 4.15 | SEK 4.02 | 60.67K |
| 2026-07-16 | SEK 4.05 | -4.14% | SEK 4.07 | SEK 4.16 | SEK 4.01 | 181.67K |
| 2026-07-15 | SEK 4.22 | +2.55% | SEK 4.06 | SEK 4.23 | SEK 4.05 | 70.74K |
| 2026-07-14 | SEK 4.12 | -2.72% | SEK 4.24 | SEK 4.24 | SEK 4.06 | 116.99K |
| 2026-07-13 | SEK 4.24 | +3.04% | SEK 4.11 | SEK 4.24 | SEK 4.02 | 97.39K |
| 2026-07-10 | SEK 4.11 | +4.05% | SEK 3.94 | SEK 4.12 | SEK 3.90 | 232.34K |
| 2026-07-09 | SEK 3.95 | -4.47% | SEK 4.29 | SEK 4.29 | SEK 3.95 | 204.29K |
| 2026-07-08 | SEK 4.14 | -0.48% | SEK 4.09 | SEK 4.16 | SEK 4.09 | 61.65K |
| 2026-07-07 | SEK 4.16 | +2.09% | SEK 4.07 | SEK 4.16 | SEK 3.99 | 407.76K |
| 2026-07-06 | SEK 4.07 | -0.97% | SEK 4.05 | SEK 4.11 | SEK 4.01 | 122.11K |
| 2026-07-03 | SEK 4.11 | +0.12% | SEK 4.11 | SEK 4.18 | SEK 4.03 | 189.73K |
| 2026-07-02 | SEK 4.11 | +0.86% | SEK 4.01 | SEK 4.20 | SEK 3.99 | 165.27K |
| 2026-07-01 | SEK 4.07 | -0.12% | SEK 4.07 | SEK 4.07 | SEK 3.96 | 56.54K |
| 2026-06-30 | SEK 4.07 | +0.87% | SEK 4.07 | SEK 4.11 | SEK 4.01 | 159.39K |
| 2026-06-29 | SEK 4.04 | -0.49% | SEK 4.06 | SEK 4.18 | SEK 4.01 | 179.39K |
| 2026-06-26 | SEK 4.06 | -2.87% | SEK 4.16 | SEK 4.18 | SEK 3.97 | 200.54K |
| 2026-06-25 | SEK 4.18 | +0.24% | SEK 4.10 | SEK 4.29 | SEK 4.07 | 142.50K |
| 2026-06-24 | SEK 4.17 | -1.42% | SEK 4.15 | SEK 4.18 | SEK 4.06 | 167.08K |
| 2026-06-23 | SEK 4.23 | +1.20% | SEK 4.18 | SEK 4.24 | SEK 4.14 | 124.77K |
| 2026-06-22 | SEK 4.18 | +0.97% | SEK 4.14 | SEK 4.28 | SEK 4.11 | 54.66K |
| 2026-06-18 | SEK 4.14 | -1.31% | SEK 4.24 | SEK 4.24 | SEK 4.01 | 189.33K |
| 2026-06-17 | SEK 4.20 | +4.88% | SEK 4.01 | SEK 4.24 | SEK 4.01 | 279.48K |
| 2026-06-16 | SEK 4.00 | -3.38% | SEK 4.05 | SEK 4.18 | SEK 3.93 | 142.35K |
| 2026-06-15 | SEK 4.14 | 0.00% | SEK 4.09 | SEK 4.17 | SEK 4.02 | 161.05K |
| 2026-06-12 | SEK 4.14 | +0.61% | SEK 4.16 | SEK 4.23 | SEK 4.09 | 162.70K |
| 2026-06-11 | SEK 4.11 | -1.91% | SEK 4.14 | SEK 4.16 | SEK 4.04 | 79.62K |
| 2026-06-10 | SEK 4.20 | +0.48% | SEK 4.18 | SEK 4.28 | SEK 4.01 | 198.89K |
| 2026-06-09 | SEK 4.18 | -3.58% | SEK 4.24 | SEK 4.30 | SEK 4.11 | 131.27K |
| 2026-06-08 | SEK 4.33 | -3.13% | SEK 4.45 | SEK 4.45 | SEK 4.20 | 258.99K |
| 2026-06-05 | SEK 4.47 | +2.76% | SEK 4.30 | SEK 4.59 | SEK 4.28 | 386.62K |
| 2026-06-04 | SEK 4.35 | -6.15% | SEK 4.57 | SEK 4.66 | SEK 4.28 | 661.90K |
| 2026-06-03 | SEK 4.64 | +21.18% | SEK 3.78 | SEK 4.68 | SEK 3.70 | 952.34K |
| 2026-06-02 | SEK 3.83 | -2.42% | SEK 3.90 | SEK 4.01 | SEK 3.75 | 473.93K |
| 2026-06-01 | SEK 3.92 | -3.21% | SEK 4.05 | SEK 4.09 | SEK 3.91 | 451.85K |
| 2026-05-29 | SEK 4.05 | -2.41% | SEK 4.11 | SEK 4.20 | SEK 4.00 | 513.64K |
| 2026-05-28 | SEK 4.15 | -3.71% | SEK 4.31 | SEK 4.34 | SEK 4.09 | 363.14K |
| 2026-05-27 | SEK 4.31 | -4.12% | SEK 4.50 | SEK 4.51 | SEK 4.28 | 336.64K |