Australia markets closed

Observit AB (OBSE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.1552-0.0036 (-2.27%)
As of 02:36PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.15800.16660.15360.15520.1552791,383
08 May 20240.15580.15880.15020.15880.1588900,962
07 May 20240.16140.16140.15200.15600.1560859,259
06 May 20240.16140.16680.15580.16140.1614875,993
03 May 20240.16240.16340.16000.16180.1618806,405
02 May 20240.16440.16680.16000.16240.16242,567,185
30 Apr 20240.16880.17000.16440.16460.16461,206,353
29 Apr 20240.16980.17480.16500.16880.16881,366,135
26 Apr 20240.17800.17800.16980.16980.1698764,801
25 Apr 20240.17000.17900.16660.17800.1780888,021
24 Apr 20240.16720.17200.16120.16780.1678740,948
23 Apr 20240.17000.17000.16180.16720.16721,808,875
22 Apr 20240.17480.17480.16500.16600.16602,368,627
19 Apr 20240.16900.18000.16900.17280.17281,643,686
18 Apr 20240.16060.16880.15780.16880.16882,507,927
17 Apr 20240.16100.16720.16020.16080.1608723,118
16 Apr 20240.16900.16900.16120.16200.16201,109,027
15 Apr 20240.16000.16980.16000.16920.1692580,727
12 Apr 20240.16460.16780.16160.16380.1638848,512
11 Apr 20240.16440.16780.16240.16460.1646489,387
10 Apr 20240.16600.16600.16180.16480.1648309,144
09 Apr 20240.16280.16780.16240.16620.1662531,381
08 Apr 20240.16100.16340.16000.16300.1630220,313
05 Apr 20240.16960.16960.16060.16360.1636389,941
04 Apr 20240.16500.16500.16000.16300.1630972,140
03 Apr 20240.17000.17000.16380.16500.1650376,391
02 Apr 20240.16800.17460.15960.17000.1700997,257
28 Mar 20240.16740.16980.16000.16800.168058,575
27 Mar 20240.16280.16740.15740.16740.16741,053,875
26 Mar 20240.16780.16780.15820.16740.16741,156,351
25 Mar 20240.17000.17000.16340.16780.1678667,923
22 Mar 20240.17000.17000.16620.17000.1700575,978
21 Mar 20240.16940.17480.16260.17360.17361,536,221
20 Mar 20240.15860.18000.15860.16940.16941,000,268
19 Mar 20240.15860.16000.15400.16000.16002,214,192
18 Mar 20240.15800.15880.15120.15860.1586554,223
15 Mar 20240.15660.15800.15420.15800.1580181,766
14 Mar 20240.15760.15800.15380.15600.1560302,215
13 Mar 20240.15980.15980.15240.15760.15761,429,505
12 Mar 20240.15620.16000.15160.15420.1542583,588
11 Mar 20240.15380.15620.14420.15620.1562584,821
08 Mar 20240.15180.15560.14260.15380.1538826,190
07 Mar 20240.15600.16060.14760.15180.15181,421,015
06 Mar 20240.15920.16960.15480.15760.15761,907,122
05 Mar 20240.15720.16400.15520.15940.15942,262,690
04 Mar 20240.15600.18200.15520.15720.1572630,613
01 Mar 20240.15300.16100.15020.15480.1548542,881
29 Feb 20240.15440.15980.14920.15300.15301,947,110
28 Feb 20240.16000.16000.15000.15440.15442,467,844
27 Feb 20240.14740.16220.14700.16000.16003,613,164
26 Feb 20240.14980.15100.14600.14740.14742,122,595
23 Feb 20240.15000.15780.14500.15080.15082,413,689
22 Feb 20240.14500.15000.14440.15000.15002,239,556
21 Feb 20240.14000.14960.13720.14500.14509,809,734
20 Feb 20240.14020.14480.14000.14000.1400374,411
19 Feb 20240.14400.14900.14000.14000.14001,796,116
16 Feb 20240.14420.14900.14000.14400.14404,657,184
15 Feb 20240.14180.14200.13360.14180.1418487,061
14 Feb 20240.14200.14400.13000.14180.1418734,919
13 Feb 20240.14060.14200.13060.14200.1420125,780
12 Feb 20240.13500.14580.13020.14060.14061,038,559
09 Feb 20240.13420.13860.13100.13640.1364427,015
08 Feb 20240.13700.13980.13060.13420.1342370,455
07 Feb 20240.13420.13840.13420.13700.1370709,542
06 Feb 20240.13520.13860.13020.13860.1386712,054
05 Feb 20240.14000.14000.13320.13940.1394529,723
02 Feb 20240.13960.14380.13380.14000.1400311,822
01 Feb 20240.13940.14400.13180.13960.1396638,759
31 Jan 20240.13800.14480.13240.13960.1396592,978
30 Jan 20240.14200.14380.13560.13820.1382908,858
29 Jan 20240.13800.14460.13000.14460.14462,047,682
26 Jan 20240.13400.14580.13020.13800.1380583,343
25 Jan 20240.13860.14280.13300.13400.13404,973,302
24 Jan 20240.14280.14500.13700.13880.13881,196,455
23 Jan 20240.14600.14600.14060.14280.1428278,648
22 Jan 20240.14480.14540.13540.14260.1426241,943
19 Jan 20240.14200.14540.14040.14500.14501,703,168
18 Jan 20240.14640.15000.14000.14760.14762,140,630
17 Jan 20240.14880.15000.14160.14640.14644,940,175
16 Jan 20240.14300.14780.14020.14780.14781,037,009
15 Jan 20240.14400.14780.13980.14320.1432147,091
12 Jan 20240.14220.14960.14220.14320.1432215,739
11 Jan 20240.13960.15000.13900.14220.142210,118,907
10 Jan 20240.13640.14000.13480.13960.1396585,710
09 Jan 20240.13860.14100.13500.13980.1398262,051
08 Jan 20240.13540.14200.13540.14140.14141,095,622
05 Jan 20240.13960.13960.13540.13860.1386790,404
04 Jan 20240.13840.14300.13520.13960.1396201,061
03 Jan 20240.13900.14180.13540.13960.1396118,615
02 Jan 20240.13800.13900.13400.13900.1390783,774
29 Dec 20230.13660.13980.13140.13800.1380644,243
28 Dec 20230.13800.14000.13520.13660.13661,846,657
27 Dec 20230.14000.14760.13640.13800.13802,922,271
22 Dec 20230.13980.14740.13700.14000.1400777,316
21 Dec 20230.14480.14480.13500.13900.13903,977,537
20 Dec 20230.13820.14500.13820.14480.1448269,653
19 Dec 20230.14300.14300.13720.14280.1428698,141
18 Dec 20230.13700.14380.13700.14300.14301,085,493
15 Dec 20230.14360.14740.14020.14380.1438916,274
14 Dec 20230.14120.14440.14020.14360.1436605,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...