OssDsign AB (publ) (STO:OSSD)
Sweden
· Delayed Price · Currency is SEK 5.50
-0.25 (-4.35%)
At close: Mar 6, 2026
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.86 | 5.87 | 5.50 | 5.50 | 5.50 | -4.35% | 881,797 |
| Mar 5, 2026 | 5.87 | 5.88 | 5.75 | 5.75 | 5.75 | -2.21% | 424,881 |
| Mar 4, 2026 | 5.94 | 6.22 | 5.86 | 5.88 | 5.88 | -1.84% | 578,292 |
| Mar 3, 2026 | 6.11 | 6.18 | 5.99 | 5.99 | 5.99 | -3.39% | 513,809 |
| Mar 2, 2026 | 6.22 | 6.37 | 6.10 | 6.20 | 6.20 | -4.17% | 509,341 |
| Feb 27, 2026 | 6.70 | 6.70 | 6.31 | 6.47 | 6.47 | -0.77% | 410,798 |
| Feb 26, 2026 | 6.57 | 6.73 | 6.44 | 6.52 | 6.52 | -2.25% | 602,620 |
| Feb 25, 2026 | 6.65 | 6.84 | 6.50 | 6.67 | 6.67 | 2.46% | 345,870 |
| Feb 24, 2026 | 6.19 | 6.70 | 6.02 | 6.51 | 6.51 | 6.03% | 558,734 |
| Feb 23, 2026 | 6.52 | 6.52 | 6.13 | 6.14 | 6.14 | -5.83% | 292,547 |
| Feb 20, 2026 | 6.44 | 6.64 | 6.26 | 6.52 | 6.52 | 1.24% | 318,095 |
| Feb 19, 2026 | 5.97 | 6.49 | 5.80 | 6.44 | 6.44 | 9.15% | 465,461 |
| Feb 18, 2026 | 5.92 | 6.04 | 5.85 | 5.90 | 5.90 | - | 205,471 |
| Feb 17, 2026 | 6.01 | 6.05 | 5.83 | 5.90 | 5.90 | -2.96% | 259,556 |
| Feb 16, 2026 | 6.19 | 6.31 | 5.98 | 6.08 | 6.08 | -0.33% | 260,395 |
| Feb 13, 2026 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -0.65% | 373,986 |
| Feb 12, 2026 | 6.00 | 6.35 | 5.90 | 6.14 | 6.14 | 2.68% | 860,256 |
| Feb 11, 2026 | 5.99 | 6.15 | 5.70 | 5.98 | 5.98 | -1.32% | 1,376,014 |
| Feb 10, 2026 | 6.45 | 6.54 | 6.06 | 6.06 | 6.06 | -4.87% | 692,582 |
| Feb 9, 2026 | 6.49 | 6.66 | 6.33 | 6.37 | 6.37 | -1.70% | 565,194 |
| Feb 6, 2026 | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | -2.70% | 722,468 |
| Feb 5, 2026 | 6.78 | 7.19 | 6.55 | 6.66 | 6.66 | -3.20% | 1,455,313 |
| Feb 4, 2026 | 7.25 | 7.25 | 6.74 | 6.88 | 6.88 | -5.10% | 2,388,070 |
| Feb 3, 2026 | 7.80 | 8.30 | 7.11 | 7.25 | 7.25 | -25.26% | 4,349,341 |
| Feb 2, 2026 | 9.26 | 9.80 | 8.86 | 9.70 | 9.70 | 4.86% | 539,287 |
| Jan 30, 2026 | 9.29 | 9.40 | 8.98 | 9.25 | 9.25 | 0.54% | 357,586 |
| Jan 29, 2026 | 9.96 | 9.96 | 9.07 | 9.20 | 9.20 | -5.93% | 889,452 |
| Jan 28, 2026 | 9.77 | 9.98 | 9.56 | 9.78 | 9.78 | -0.31% | 242,263 |
| Jan 27, 2026 | 10.02 | 10.02 | 9.71 | 9.81 | 9.81 | -2.29% | 371,647 |
| Jan 26, 2026 | 10.22 | 10.22 | 9.83 | 10.04 | 10.04 | -1.95% | 447,630 |
| Jan 23, 2026 | 10.08 | 10.38 | 10.00 | 10.24 | 10.24 | 1.59% | 349,431 |
| Jan 22, 2026 | 9.98 | 10.20 | 9.97 | 10.08 | 10.08 | 1.10% | 326,751 |
| Jan 21, 2026 | 10.18 | 10.34 | 9.73 | 9.97 | 9.97 | -2.64% | 424,907 |
| Jan 20, 2026 | 9.96 | 10.24 | 9.90 | 10.24 | 10.24 | 2.40% | 173,973 |
| Jan 19, 2026 | 10.24 | 10.32 | 9.98 | 10.00 | 10.00 | -4.21% | 337,999 |
| Jan 16, 2026 | 10.46 | 10.60 | 10.30 | 10.44 | 10.44 | -0.19% | 323,243 |
| Jan 15, 2026 | 10.34 | 10.62 | 10.24 | 10.46 | 10.46 | -0.38% | 417,050 |
| Jan 14, 2026 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | 0.19% | 311,985 |
| Jan 13, 2026 | 10.52 | 10.70 | 10.22 | 10.48 | 10.48 | -0.57% | 294,715 |
| Jan 12, 2026 | 10.64 | 10.76 | 10.44 | 10.54 | 10.54 | 0.38% | 206,801 |
| Jan 9, 2026 | 10.30 | 10.72 | 9.96 | 10.50 | 10.50 | 1.94% | 842,087 |
| Jan 8, 2026 | 10.42 | 10.66 | 10.08 | 10.30 | 10.30 | -2.09% | 490,271 |
| Jan 7, 2026 | 11.16 | 11.16 | 10.50 | 10.52 | 10.52 | -5.40% | 711,571 |
| Jan 5, 2026 | 11.30 | 11.36 | 10.96 | 11.12 | 11.12 | -1.59% | 182,209 |
| Jan 2, 2026 | 11.32 | 11.50 | 11.14 | 11.30 | 11.30 | -0.35% | 213,779 |
| Dec 30, 2025 | 11.26 | 11.52 | 11.16 | 11.34 | 11.34 | 0.53% | 103,244 |
| Dec 29, 2025 | 11.32 | 11.46 | 11.26 | 11.28 | 11.28 | -1.57% | 137,966 |
| Dec 23, 2025 | 11.58 | 11.76 | 11.38 | 11.46 | 11.46 | -1.21% | 189,066 |
| Dec 22, 2025 | 11.44 | 11.78 | 11.26 | 11.60 | 11.60 | 0.69% | 77,844 |
| Dec 19, 2025 | 11.38 | 11.54 | 11.18 | 11.52 | 11.52 | 1.05% | 175,850 |
| Dec 18, 2025 | 11.48 | 11.62 | 11.22 | 11.40 | 11.40 | -1.55% | 110,942 |
| Dec 17, 2025 | 11.64 | 11.98 | 11.46 | 11.58 | 11.58 | -0.17% | 124,941 |
| Dec 16, 2025 | 11.98 | 12.02 | 11.48 | 11.60 | 11.60 | -2.52% | 194,362 |
| Dec 15, 2025 | 12.16 | 12.36 | 11.82 | 11.90 | 11.90 | -3.72% | 215,355 |
| Dec 12, 2025 | 12.78 | 12.90 | 12.32 | 12.36 | 12.36 | -3.44% | 218,163 |
| Dec 11, 2025 | 13.12 | 13.38 | 12.70 | 12.80 | 12.80 | -2.29% | 406,911 |
| Dec 10, 2025 | 12.08 | 13.34 | 12.08 | 13.10 | 13.10 | 7.03% | 599,072 |
| Dec 9, 2025 | 12.10 | 12.40 | 11.98 | 12.24 | 12.24 | 0.49% | 276,760 |
| Dec 8, 2025 | 11.50 | 12.30 | 11.50 | 12.18 | 12.18 | 8.17% | 484,177 |
| Dec 5, 2025 | 10.68 | 11.30 | 10.52 | 11.26 | 11.26 | 5.23% | 420,650 |
| Dec 4, 2025 | 10.42 | 10.78 | 10.30 | 10.70 | 10.70 | 3.48% | 310,531 |
| Dec 3, 2025 | 10.78 | 10.84 | 10.30 | 10.34 | 10.34 | -4.44% | 240,172 |
| Dec 2, 2025 | 10.62 | 10.84 | 10.50 | 10.82 | 10.82 | 1.31% | 127,024 |
| Dec 1, 2025 | 10.76 | 11.04 | 10.60 | 10.68 | 10.68 | -2.20% | 94,554 |
| Nov 28, 2025 | 10.88 | 11.04 | 10.70 | 10.92 | 10.92 | 0.37% | 203,344 |
| Nov 27, 2025 | 10.42 | 11.16 | 10.42 | 10.88 | 10.88 | 3.42% | 214,892 |
| Nov 26, 2025 | 10.86 | 10.90 | 10.38 | 10.52 | 10.52 | -2.23% | 234,200 |
| Nov 25, 2025 | 10.44 | 10.88 | 10.36 | 10.76 | 10.76 | 3.46% | 185,902 |
| Nov 24, 2025 | 10.40 | 10.52 | 10.20 | 10.40 | 10.40 | -0.19% | 180,838 |
| Nov 21, 2025 | 10.58 | 10.66 | 10.30 | 10.42 | 10.42 | -2.43% | 200,505 |
| Nov 20, 2025 | 10.64 | 10.84 | 10.52 | 10.68 | 10.68 | -0.56% | 172,943 |
| Nov 19, 2025 | 10.88 | 11.00 | 10.52 | 10.74 | 10.74 | -2.01% | 259,240 |
| Nov 18, 2025 | 10.98 | 11.04 | 10.66 | 10.96 | 10.96 | -0.18% | 253,361 |
| Nov 17, 2025 | 11.00 | 11.10 | 10.82 | 10.98 | 10.98 | -0.18% | 237,337 |
| Nov 14, 2025 | 10.82 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 387,370 |
| Nov 13, 2025 | 11.30 | 11.58 | 10.80 | 10.90 | 10.90 | -4.89% | 317,448 |
| Nov 12, 2025 | 10.96 | 11.54 | 10.94 | 11.46 | 11.46 | 4.56% | 394,964 |
| Nov 11, 2025 | 11.02 | 11.20 | 10.90 | 10.96 | 10.96 | -0.36% | 303,867 |
| Nov 10, 2025 | 10.58 | 11.18 | 10.32 | 11.00 | 11.00 | 4.36% | 434,708 |
| Nov 7, 2025 | 10.86 | 11.06 | 10.40 | 10.54 | 10.54 | -2.04% | 507,363 |
| Nov 6, 2025 | 11.36 | 11.36 | 10.36 | 10.76 | 10.76 | -4.44% | 887,931 |
| Nov 5, 2025 | 11.00 | 11.50 | 10.58 | 11.26 | 11.26 | 0.90% | 1,173,735 |
| Nov 4, 2025 | 11.98 | 12.00 | 10.40 | 11.16 | 11.16 | -13.35% | 5,140,910 |
| Nov 3, 2025 | 13.02 | 13.40 | 12.68 | 12.88 | 12.88 | -0.92% | 660,606 |
| Oct 31, 2025 | 13.00 | 13.22 | 12.76 | 13.00 | 13.00 | 0.15% | 178,789 |
| Oct 30, 2025 | 12.92 | 13.18 | 12.84 | 12.98 | 12.98 | -0.46% | 168,260 |
| Oct 29, 2025 | 13.24 | 13.38 | 12.90 | 13.04 | 13.04 | -1.36% | 193,724 |
| Oct 28, 2025 | 13.34 | 13.52 | 13.10 | 13.22 | 13.22 | -0.75% | 196,995 |
| Oct 27, 2025 | 13.18 | 13.50 | 13.10 | 13.32 | 13.32 | 2.15% | 229,335 |
| Oct 24, 2025 | 12.96 | 13.44 | 12.96 | 13.04 | 13.04 | 1.40% | 163,418 |
| Oct 23, 2025 | 13.00 | 13.18 | 12.76 | 12.86 | 12.86 | -1.08% | 155,205 |
| Oct 22, 2025 | 13.18 | 13.36 | 13.00 | 13.00 | 13.00 | -1.22% | 133,186 |
| Oct 21, 2025 | 13.06 | 13.38 | 13.02 | 13.16 | 13.16 | 0.61% | 135,859 |
| Oct 20, 2025 | 13.38 | 13.52 | 13.04 | 13.08 | 13.08 | -2.39% | 160,805 |
| Oct 17, 2025 | 13.56 | 13.58 | 12.94 | 13.40 | 13.40 | -1.76% | 293,817 |
| Oct 16, 2025 | 13.44 | 13.78 | 13.10 | 13.64 | 13.64 | 3.18% | 392,965 |
| Oct 15, 2025 | 13.18 | 13.52 | 13.02 | 13.22 | 13.22 | - | 183,919 |
| Oct 14, 2025 | 13.30 | 13.40 | 12.86 | 13.22 | 13.22 | -1.34% | 288,018 |
| Oct 13, 2025 | 13.46 | 13.98 | 13.24 | 13.40 | 13.40 | -1.33% | 289,400 |
| Oct 10, 2025 | 13.86 | 13.88 | 13.48 | 13.58 | 13.58 | -0.59% | 323,715 |