Skip to main content
Obducat AB (publ) (NGM:OBDU.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0700
-0.0020 (-2.78%)
At close: Apr 27, 2026

Obducat AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.07-2.78%2,514,981
Apr 24, 20260.070.070.070.070.075.88%1,331,255
Apr 23, 20260.070.070.070.070.07-2.86%4,788,324
Apr 22, 20260.070.070.070.070.07-9.09%3,488,476
Apr 21, 20260.080.080.080.080.0811.59%8,402,059
Apr 20, 20260.070.070.070.070.07-4.17%2,562,309
Apr 17, 20260.070.070.070.070.072.86%6,551,920
Apr 16, 20260.070.070.070.070.07-4.11%8,893,408
Apr 15, 20260.070.070.070.070.0728.07%18,088,377
Apr 14, 20260.060.060.060.060.0616.33%15,291,584
Apr 13, 20260.050.050.050.050.0511.36%16,549,687
Apr 10, 20260.040.040.040.040.042.33%2,539,156
Apr 9, 20260.040.040.040.040.04-5,724,732
Apr 8, 20260.040.040.040.040.047.50%10,433,896
Apr 7, 20260.040.040.040.040.04-2.44%16,597,366
Apr 2, 20260.040.040.040.040.042.50%4,685,697
Apr 1, 20260.040.040.040.040.04-4.76%4,039,263
Mar 31, 20260.040.040.040.040.04-5,354,820
Mar 30, 20260.040.040.040.040.04-2.33%2,302,414
Mar 27, 20260.040.040.040.040.04-2,150,243
Mar 26, 20260.040.040.040.040.04-4.44%9,146,395
Mar 25, 20260.050.050.050.050.0512.50%17,551,932
Mar 24, 20260.040.040.040.040.042.56%9,850,877
Mar 23, 20260.040.040.040.040.04-2,715,609
Mar 20, 20260.040.040.040.040.04-1,396,853
Mar 19, 20260.040.040.040.040.04-7.14%6,536,864
Mar 18, 20260.040.040.040.040.04-2.33%2,338,514
Mar 17, 20260.040.040.040.040.042.38%129,551
Mar 16, 20260.040.040.040.040.04-3,193,622
Mar 13, 20260.040.040.040.040.04-10.64%7,747,469
Mar 12, 20260.050.050.050.050.054.44%560,024
Mar 11, 20260.050.050.050.050.05-4.26%1,332,480
Mar 10, 20260.050.050.050.050.052.17%1,283,833
Mar 9, 20260.050.050.050.050.05-2.13%73,707
Mar 6, 20260.050.050.050.050.05-2.08%2,250,969
Mar 5, 20260.050.050.050.050.054.35%2,082,762
Mar 4, 20260.050.050.050.050.056.98%6,117,628
Mar 3, 20260.040.040.040.040.04-2.27%377,562
Mar 2, 20260.040.040.040.040.04-2.22%1,573,309
Feb 27, 20260.050.050.050.050.05-2.17%1,862,923
Feb 26, 20260.050.050.050.050.05-2.13%996,269
Feb 25, 20260.050.050.050.050.05-1,867,360
Feb 24, 20260.050.050.050.050.05-9.62%2,645,978
Feb 23, 20260.050.050.050.050.05-8.77%941,333
Feb 20, 20260.060.060.060.060.06-3.39%2,896,730
Feb 19, 20260.060.060.060.060.06-1,685,650
Feb 18, 20260.060.060.060.060.06-4.84%1,256,681
Feb 17, 20260.060.060.060.060.06-3.13%178,460
Feb 16, 20260.060.060.060.060.064.92%465,790
Feb 13, 20260.060.060.060.060.065.17%488,334
Feb 12, 20260.060.060.060.060.06-86,345
Feb 11, 20260.060.060.060.060.06-3.33%2,396,837
Feb 10, 20260.060.060.060.060.06-4.76%434,892
Feb 9, 20260.060.060.060.060.06-1.56%720,577
Feb 6, 20260.060.060.060.060.064.92%447,296
Feb 5, 20260.060.060.060.060.06-4.69%359,135
Feb 4, 20260.060.060.060.060.061.59%320,354
Feb 3, 20260.060.060.060.060.06-135,337
Feb 2, 20260.060.060.060.060.06-1.56%520,408
Jan 30, 20260.060.060.060.060.061.59%845,704
Jan 29, 20260.060.060.060.060.065.00%521,675
Jan 28, 20260.060.060.060.060.06-4.76%615,626
Jan 27, 20260.060.060.060.060.06-1.56%761,464
Jan 26, 20260.060.060.060.060.061.59%705,900
Jan 23, 20260.060.060.060.060.06-1.56%983,882
Jan 22, 20260.060.060.060.060.06-15.79%4,588,442
Jan 21, 20260.080.080.080.080.08-2.56%3,992,750
Jan 20, 20260.080.080.080.080.08-1.27%2,907,474
Jan 19, 20260.080.080.080.080.08-1.25%1,604,091
Jan 16, 20260.080.080.080.080.081.27%1,648,713
Jan 15, 20260.080.080.080.080.083.95%1,085,612
Jan 14, 20260.080.080.080.080.08-8.43%646,530
Jan 13, 20260.080.080.080.080.08-1.19%2,565,740
Jan 12, 20260.080.080.080.080.087.69%960,156
Jan 9, 20260.080.080.080.080.08-2.50%675,556
Jan 8, 20260.080.080.080.080.08-6.98%793,597
Jan 7, 20260.090.090.090.090.09-5.49%604,619
Jan 5, 20260.090.090.090.090.09-6.19%156,004
Jan 2, 20260.100.100.100.100.10-7.62%230,491
Dec 30, 20250.110.110.110.110.113.96%738,381
Dec 29, 20250.100.100.100.100.10-1,690,661
Dec 23, 20250.100.100.100.100.101.00%409,295
Dec 22, 20250.100.100.100.100.10-0.99%435,212
Dec 19, 20250.100.100.100.100.10-2.88%333,181
Dec 18, 20250.100.100.100.100.10-124,450
Dec 17, 20250.100.100.100.100.10-11.11%614,491
Dec 16, 20250.120.120.120.120.127.34%871,511
Dec 15, 20250.110.110.110.110.117.92%872,853
Dec 12, 20250.100.100.100.100.105.21%1,019,136
Dec 11, 20250.100.100.100.100.10-2.04%478,711
Dec 10, 20250.100.100.100.100.10-23.44%1,693,980
Dec 9, 20250.130.130.130.130.132.40%554,334
Dec 8, 20250.130.130.130.130.13-120,708
Dec 5, 20250.130.130.130.130.13-433,075
Dec 4, 20250.130.130.130.130.133.31%755,013
Dec 3, 20250.120.120.120.120.12-11.03%1,174,021
Dec 2, 20250.140.140.140.140.14-5.56%1,351,651
Dec 1, 20250.140.140.140.140.140.70%295,524
Nov 28, 20250.140.140.140.140.14-1.38%145,931
Nov 27, 20250.150.150.150.150.155.07%743,192