Observit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	790,111
Apr 27, 2026	0.43	0.45	0.41	0.45	0.45	4.41%	1,996,180
Apr 24, 2026	0.46	0.46	0.41	0.43	0.43	-5.79%	1,814,314
Apr 23, 2026	0.48	0.48	0.45	0.46	0.46	-3.07%	476,090
Apr 22, 2026	0.46	0.48	0.45	0.47	0.47	2.61%	498,227
Apr 21, 2026	0.44	0.47	0.43	0.46	0.46	4.55%	487,668
Apr 20, 2026	0.43	0.44	0.42	0.44	0.44	2.80%	918,828
Apr 17, 2026	0.41	0.44	0.40	0.43	0.43	3.13%	806,346
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	0.12%	631,633
Apr 15, 2026	0.41	0.42	0.40	0.41	0.41	2.47%	442,262
Apr 14, 2026	0.39	0.41	0.39	0.40	0.40	4.66%	885,719
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	1.71%	271,292
Apr 10, 2026	0.37	0.39	0.37	0.38	0.38	0.53%	356,453
Apr 9, 2026	0.38	0.40	0.37	0.38	0.38	-4.30%	638,271
Apr 8, 2026	0.39	0.41	0.37	0.40	0.40	2.33%	804,395
Apr 7, 2026	0.42	0.42	0.38	0.39	0.39	-7.99%	1,328,801
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	0.36%	21,456
Apr 1, 2026	0.42	0.42	0.41	0.42	0.42	-	179,602
Mar 31, 2026	0.41	0.42	0.39	0.42	0.42	2.70%	87,366
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	-2.05%	162,382
Mar 27, 2026	0.41	0.42	0.41	0.42	0.42	-0.84%	86,900
Mar 26, 2026	0.41	0.42	0.41	0.42	0.42	-0.12%	79,379
Mar 25, 2026	0.42	0.43	0.41	0.42	0.42	-0.12%	457,042
Mar 24, 2026	0.41	0.43	0.41	0.42	0.42	1.33%	546,251
Mar 23, 2026	0.41	0.43	0.39	0.41	0.41	-3.60%	574,148
Mar 20, 2026	0.40	0.43	0.38	0.43	0.43	3.86%	1,190,102
Mar 19, 2026	0.42	0.42	0.38	0.41	0.41	-0.48%	211,467
Mar 18, 2026	0.42	0.42	0.41	0.42	0.42	0.24%	298,800
Mar 17, 2026	0.42	0.43	0.41	0.42	0.42	-1.89%	162,102
Mar 16, 2026	0.42	0.43	0.41	0.42	0.42	-2.08%	254,823
Mar 13, 2026	0.44	0.44	0.41	0.43	0.43	-0.46%	1,118,738
Mar 12, 2026	0.43	0.45	0.42	0.43	0.43	1.40%	385,152
Mar 11, 2026	0.44	0.44	0.42	0.43	0.43	-4.46%	256,218
Mar 10, 2026	0.45	0.46	0.44	0.45	0.45	-2.82%	303,092
Mar 9, 2026	0.44	0.46	0.42	0.46	0.46	5.49%	389,888
Mar 6, 2026	0.43	0.46	0.43	0.44	0.44	1.75%	221,232
Mar 5, 2026	0.42	0.44	0.42	0.43	0.43	-0.92%	480,772
Mar 4, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	370,564
Mar 3, 2026	0.45	0.45	0.42	0.43	0.43	-3.57%	314,248
Mar 2, 2026	0.40	0.46	0.40	0.45	0.45	7.04%	687,050
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	549,718
Feb 26, 2026	0.43	0.43	0.42	0.42	0.42	-3.78%	506,861
Feb 25, 2026	0.42	0.44	0.42	0.44	0.44	0.81%	445,732
Feb 24, 2026	0.42	0.44	0.41	0.43	0.43	-0.69%	367,062
Feb 23, 2026	0.42	0.44	0.40	0.44	0.44	3.93%	400,104
Feb 20, 2026	0.40	0.43	0.38	0.42	0.42	8.26%	586,638
Feb 19, 2026	0.40	0.42	0.39	0.39	0.39	-3.13%	2,169,564
Feb 18, 2026	0.38	0.43	0.38	0.40	0.40	2.83%	1,846,748
Feb 17, 2026	0.38	0.41	0.36	0.39	0.39	-7.38%	12,502,280
Feb 16, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	517,967
Feb 13, 2026	0.43	0.44	0.42	0.43	0.43	-2.97%	142,425
Feb 12, 2026	0.43	0.44	0.41	0.44	0.44	4.41%	460,866
Feb 11, 2026	0.42	0.44	0.41	0.42	0.42	-2.10%	229,987
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-0.12%	93,166
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.94%	184,063
Feb 6, 2026	0.43	0.44	0.43	0.44	0.44	4.29%	235,588
Feb 5, 2026	0.41	0.42	0.40	0.42	0.42	1.33%	1,082,783
Feb 4, 2026	0.41	0.42	0.41	0.41	0.41	0.98%	239,453
Feb 3, 2026	0.41	0.42	0.40	0.41	0.41	-0.61%	457,039
Feb 2, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	297,236
Jan 30, 2026	0.42	0.43	0.41	0.41	0.41	-3.08%	330,186
Jan 29, 2026	0.42	0.43	0.42	0.42	0.42	-2.31%	261,623
Jan 28, 2026	0.44	0.45	0.42	0.43	0.43	-1.14%	383,152
Jan 27, 2026	0.42	0.44	0.41	0.44	0.44	2.10%	490,676
Jan 26, 2026	0.42	0.43	0.42	0.43	0.43	1.54%	344,387
Jan 23, 2026	0.43	0.44	0.41	0.42	0.42	0.36%	350,634
Jan 22, 2026	0.44	0.44	0.41	0.42	0.42	-3.11%	816,926
Jan 21, 2026	0.44	0.44	0.42	0.43	0.43	0.93%	366,568
Jan 20, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	467,635
Jan 19, 2026	0.44	0.44	0.41	0.44	0.44	-1.79%	1,900,958
Jan 16, 2026	0.45	0.46	0.44	0.45	0.45	-2.50%	329,398
Jan 15, 2026	0.46	0.46	0.44	0.46	0.46	0.88%	291,408
Jan 14, 2026	0.46	0.46	0.45	0.46	0.46	-0.98%	560,872
Jan 13, 2026	0.46	0.46	0.45	0.46	0.46	-0.97%	536,356
Jan 12, 2026	0.45	0.46	0.44	0.46	0.46	3.68%	466,978
Jan 9, 2026	0.46	0.46	0.44	0.45	0.45	-	475,800
Jan 8, 2026	0.44	0.46	0.44	0.45	0.45	0.11%	94,980
Jan 7, 2026	0.44	0.46	0.44	0.45	0.45	-	513,977
Jan 5, 2026	0.45	0.45	0.44	0.45	0.45	-1.54%	244,329
Jan 2, 2026	0.44	0.48	0.44	0.45	0.45	-3.30%	289,510
Dec 30, 2025	0.43	0.47	0.43	0.47	0.47	6.46%	384,673
Dec 29, 2025	0.45	0.45	0.42	0.44	0.44	-3.92%	1,352,811
Dec 23, 2025	0.47	0.47	0.45	0.46	0.46	-1.18%	469,962
Dec 22, 2025	0.45	0.47	0.43	0.47	0.47	2.42%	599,507
Dec 19, 2025	0.47	0.48	0.44	0.45	0.45	-4.32%	575,500
Dec 18, 2025	0.43	0.47	0.43	0.47	0.47	7.96%	392,584
Dec 17, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	407,807
Dec 16, 2025	0.46	0.47	0.44	0.44	0.44	-3.29%	522,958
Dec 15, 2025	0.46	0.48	0.44	0.46	0.46	-3.09%	804,977
Dec 12, 2025	0.47	0.48	0.46	0.47	0.47	-0.11%	388,245
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	-1.26%	157,112
Dec 10, 2025	0.48	0.48	0.47	0.48	0.48	-0.63%	74,324
Dec 9, 2025	0.48	0.50	0.48	0.48	0.48	-0.10%	448,114
Dec 8, 2025	0.48	0.50	0.47	0.48	0.48	0.10%	400,438
Dec 5, 2025	0.48	0.49	0.47	0.48	0.48	0.31%	233,828
Dec 4, 2025	0.49	0.49	0.47	0.48	0.48	-0.73%	219,356
Dec 3, 2025	0.48	0.49	0.47	0.48	0.48	0.31%	248,120
Dec 2, 2025	0.49	0.50	0.48	0.48	0.48	1.05%	428,581
Dec 1, 2025	0.49	0.49	0.47	0.48	0.48	0.11%	341,355
Nov 28, 2025	0.48	0.48	0.44	0.47	0.47	0.96%	405,774