OssDsign AB (publ) (STO:OSSD)
Sweden
· Delayed Price · Currency is SEK 11.26
+0.56 (5.23%)
Dec 5, 2025, 5:29 PM CET
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.68 | 11.30 | 10.52 | 11.16 | - | 4.30% | 386,083 |
| 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% | 239,479 |
| 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 |
| Oct 9, 2025 | 13.46 | 13.80 | 13.26 | 13.66 | 13.66 | 1.64% | 293,786 |
| Oct 8, 2025 | 13.16 | 13.62 | 13.06 | 13.44 | 13.44 | 1.20% | 346,149 |
| Oct 7, 2025 | 13.66 | 13.72 | 13.16 | 13.28 | 13.28 | -2.78% | 449,809 |
| Oct 6, 2025 | 13.68 | 13.86 | 13.32 | 13.66 | 13.66 | - | 390,878 |
| Oct 3, 2025 | 13.94 | 14.10 | 13.54 | 13.66 | 13.66 | -1.87% | 378,259 |
| Oct 2, 2025 | 14.28 | 14.46 | 13.90 | 13.92 | 13.92 | -2.25% | 225,352 |
| Oct 1, 2025 | 14.48 | 14.48 | 14.08 | 14.24 | 14.24 | -1.66% | 285,451 |
| Sep 30, 2025 | 14.42 | 14.58 | 14.10 | 14.48 | 14.48 | 0.70% | 117,958 |
| Sep 29, 2025 | 14.30 | 14.44 | 14.20 | 14.38 | 14.38 | - | 273,061 |
| Sep 26, 2025 | 14.50 | 14.58 | 14.28 | 14.38 | 14.38 | -0.69% | 176,824 |
| Sep 25, 2025 | 14.32 | 14.68 | 14.24 | 14.48 | 14.48 | 1.26% | 220,918 |
| Sep 24, 2025 | 14.58 | 14.66 | 14.12 | 14.30 | 14.30 | -1.79% | 228,563 |
| Sep 23, 2025 | 14.58 | 15.04 | 14.22 | 14.56 | 14.56 | -1.09% | 615,512 |
| Sep 22, 2025 | 14.98 | 15.26 | 14.36 | 14.72 | 14.72 | -1.74% | 324,503 |
| Sep 19, 2025 | 15.28 | 15.30 | 14.90 | 14.98 | 14.98 | -1.45% | 238,412 |
| Sep 18, 2025 | 14.94 | 15.44 | 14.94 | 15.20 | 15.20 | 2.01% | 242,116 |
| Sep 17, 2025 | 14.74 | 14.98 | 14.62 | 14.90 | 14.90 | 0.13% | 185,018 |
| Sep 16, 2025 | 14.84 | 15.10 | 14.72 | 14.88 | 14.88 | 0.68% | 224,606 |
| Sep 15, 2025 | 15.18 | 15.50 | 14.72 | 14.78 | 14.78 | -2.76% | 333,831 |
| Sep 12, 2025 | 15.68 | 15.70 | 15.04 | 15.20 | 15.20 | -1.17% | 619,204 |
| Sep 11, 2025 | 15.70 | 15.72 | 15.34 | 15.38 | 15.38 | -2.16% | 181,251 |
| Sep 10, 2025 | 15.92 | 16.12 | 15.62 | 15.72 | 15.72 | 0.13% | 168,779 |
| Sep 9, 2025 | 15.98 | 16.40 | 15.60 | 15.70 | 15.70 | -1.75% | 343,492 |
| Sep 8, 2025 | 15.82 | 16.26 | 15.82 | 15.98 | 15.98 | 0.38% | 275,118 |
| Sep 5, 2025 | 15.56 | 16.08 | 15.46 | 15.92 | 15.92 | 2.98% | 355,380 |
| Sep 4, 2025 | 15.28 | 15.62 | 15.10 | 15.46 | 15.46 | 1.58% | 366,186 |
| Sep 3, 2025 | 15.36 | 15.70 | 14.98 | 15.22 | 15.22 | -0.91% | 395,363 |
| Sep 2, 2025 | 15.70 | 15.76 | 15.18 | 15.36 | 15.36 | -2.04% | 407,894 |
| Sep 1, 2025 | 15.00 | 15.76 | 15.00 | 15.68 | 15.68 | 4.53% | 382,317 |
| Aug 29, 2025 | 14.98 | 15.44 | 14.80 | 15.00 | 15.00 | 0.27% | 451,350 |
| Aug 28, 2025 | 13.98 | 14.98 | 13.96 | 14.96 | 14.96 | 5.80% | 437,990 |
| Aug 27, 2025 | 14.20 | 14.20 | 13.96 | 14.14 | 14.14 | -0.28% | 165,509 |
| Aug 26, 2025 | 14.50 | 14.52 | 14.04 | 14.18 | 14.18 | -2.34% | 273,927 |
| Aug 25, 2025 | 14.32 | 14.52 | 13.66 | 14.52 | 14.52 | 2.69% | 704,492 |
| Aug 22, 2025 | 14.50 | 14.70 | 14.10 | 14.14 | 14.14 | -2.48% | 477,200 |
| Aug 21, 2025 | 15.10 | 15.44 | 14.18 | 14.50 | 14.50 | -4.23% | 630,325 |
| Aug 20, 2025 | 16.36 | 16.36 | 14.74 | 15.14 | 15.14 | -8.46% | 1,661,753 |
| Aug 19, 2025 | 15.74 | 16.72 | 15.34 | 16.54 | 16.54 | 14.54% | 2,339,701 |
| Aug 18, 2025 | 14.26 | 14.60 | 14.04 | 14.44 | 14.44 | 0.70% | 609,744 |
| Aug 15, 2025 | 14.18 | 14.40 | 14.00 | 14.34 | 14.34 | 1.27% | 195,758 |
| Aug 14, 2025 | 14.02 | 14.24 | 13.82 | 14.16 | 14.16 | 0.28% | 257,505 |
| Aug 13, 2025 | 14.16 | 14.50 | 13.90 | 14.12 | 14.12 | 0.14% | 304,545 |
| Aug 12, 2025 | 14.68 | 14.68 | 14.06 | 14.10 | 14.10 | -3.95% | 307,569 |
| Aug 11, 2025 | 14.68 | 14.86 | 14.44 | 14.68 | 14.68 | 0.14% | 240,906 |
| Aug 8, 2025 | 14.72 | 15.06 | 14.44 | 14.66 | 14.66 | -0.14% | 231,267 |
| Aug 7, 2025 | 14.88 | 14.92 | 14.60 | 14.68 | 14.68 | -1.48% | 199,392 |
| Aug 6, 2025 | 15.12 | 15.24 | 14.74 | 14.90 | 14.90 | -2.36% | 171,730 |
| Aug 5, 2025 | 15.24 | 15.60 | 15.02 | 15.26 | 15.26 | -0.26% | 229,280 |
| Aug 4, 2025 | 15.26 | 15.46 | 14.98 | 15.30 | 15.30 | 0.53% | 314,217 |
| Aug 1, 2025 | 14.70 | 15.30 | 14.30 | 15.22 | 15.22 | 2.70% | 540,872 |
| Jul 31, 2025 | 15.08 | 15.42 | 14.54 | 14.82 | 14.82 | -1.72% | 343,436 |
| Jul 30, 2025 | 15.86 | 15.86 | 14.96 | 15.08 | 15.08 | -4.92% | 320,435 |
| Jul 29, 2025 | 16.00 | 16.36 | 15.66 | 15.86 | 15.86 | -1.25% | 220,234 |
| Jul 28, 2025 | 15.26 | 16.26 | 15.26 | 16.06 | 16.06 | 5.10% | 514,979 |
| Jul 25, 2025 | 15.20 | 15.50 | 15.20 | 15.28 | 15.28 | 0.39% | 112,443 |
| Jul 24, 2025 | 15.70 | 15.82 | 15.20 | 15.22 | 15.22 | -1.93% | 158,076 |
| Jul 23, 2025 | 15.82 | 15.84 | 15.40 | 15.52 | 15.52 | -0.13% | 129,998 |
| Jul 22, 2025 | 15.94 | 15.94 | 15.44 | 15.54 | 15.54 | -0.89% | 319,080 |
| Jul 21, 2025 | 15.82 | 16.06 | 15.48 | 15.68 | 15.68 | 2.48% | 332,337 |