Want to see SE:OSSD full AI Analyst Report?
OssDsign AB (OSSD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | +0.00% | 63,566 | 0.28 |
| Oct 29, 2026 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -3.30% | 112,493 | 0.49 |
| Oct 28, 2026 | 3.34 | 3.49 | 3.26 | 3.49 | 3.49 | +3.41% | 220,761 | 0.98 |
| Oct 27, 2026 | 3.30 | 3.38 | 3.24 | 3.38 | 3.38 | +0.90% | 184,156 | 0.82 |
| Oct 26, 2026 | 3.30 | 3.40 | 3.29 | 3.35 | 3.35 | +0.15% | 86,602 | 0.38 |
| Oct 23, 2026 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | +3.57% | 134,156 | 0.59 |
| Oct 22, 2026 | 3.21 | 3.47 | 3.21 | 3.23 | 3.23 | -2.12% | 266,735 | 1.18 |
| Oct 21, 2026 | 3.23 | 3.30 | 3.21 | 3.30 | 3.30 | +2.17% | 113,852 | 0.50 |
| Oct 20, 2026 | 3.36 | 3.36 | 3.23 | 3.23 | 3.23 | -3.73% | 67,221 | 0.30 |
| Oct 19, 2026 | 3.29 | 3.36 | 3.29 | 3.35 | 3.35 | +0.30% | 131,701 | 0.58 |
| Oct 16, 2026 | 3.30 | 3.39 | 3.30 | 3.34 | 3.34 | +0.00% | 108,124 | 0.48 |
| Oct 15, 2026 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | -2.62% | 78,562 | 0.35 |
| Oct 14, 2026 | 3.52 | 3.52 | 3.37 | 3.43 | 3.43 | -0.87% | 57,773 | 0.26 |
| Oct 13, 2026 | 3.40 | 3.49 | 3.40 | 3.46 | 3.46 | +0.87% | 86,032 | 0.38 |
| Oct 12, 2026 | 3.48 | 3.52 | 3.36 | 3.43 | 3.43 | -1.01% | 195,980 | 0.88 |
| Oct 09, 2026 | 3.49 | 3.63 | 3.37 | 3.47 | 3.47 | -0.57% | 453,600 | 2.08 |
| Oct 08, 2026 | 3.45 | 3.52 | 3.38 | 3.49 | 3.49 | -0.85% | 97,455 | 0.45 |
| Oct 07, 2026 | 3.50 | 3.60 | 3.43 | 3.52 | 3.52 | +0.43% | 193,104 | 0.88 |
| Oct 06, 2026 | 3.47 | 3.52 | 3.41 | 3.50 | 3.50 | +0.43% | 243,044 | 1.11 |
| Oct 05, 2026 | 3.55 | 3.63 | 3.42 | 3.49 | 3.49 | -1.69% | 171,295 | 0.79 |
| Oct 02, 2026 | 3.55 | 3.63 | 3.51 | 3.55 | 3.55 | -1.25% | 125,341 | 0.57 |
| Oct 01, 2026 | 3.44 | 3.60 | 3.42 | 3.59 | 3.59 | +1.13% | 174,797 | 0.79 |
| Sep 30, 2026 | 3.46 | 3.55 | 3.44 | 3.55 | 3.55 | +1.00% | 49,104 | 0.22 |
| Sep 29, 2026 | 3.49 | 3.55 | 3.45 | 3.52 | 3.52 | +1.30% | 134,203 | 0.60 |
| Sep 28, 2026 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -0.14% | 140,408 | 0.63 |
| Sep 25, 2026 | 3.57 | 3.64 | 3.46 | 3.48 | 3.48 | -2.39% | 167,646 | 0.76 |
| Sep 24, 2026 | 3.44 | 3.56 | 3.34 | 3.56 | 3.56 | +3.79% | 457,568 | 2.11 |
| Sep 23, 2026 | 3.50 | 3.56 | 3.43 | 3.43 | 3.43 | -2.56% | 54,786 | 0.25 |
| Sep 22, 2026 | 3.49 | 3.65 | 3.48 | 3.52 | 3.52 | -0.14% | 612,174 | 2.89 |
| Sep 21, 2026 | 3.66 | 3.66 | 3.47 | 3.53 | 3.53 | +0.71% | 410,597 | 1.97 |
| Sep 18, 2026 | 3.72 | 3.86 | 3.50 | 3.50 | 3.50 | -5.66% | 284,530 | 1.38 |
| Sep 17, 2026 | 3.61 | 3.87 | 3.61 | 3.71 | 3.71 | +0.95% | 173,825 | 0.85 |
| Sep 16, 2026 | 3.57 | 3.69 | 3.57 | 3.68 | 3.68 | +2.94% | 180,762 | 0.90 |
| Sep 15, 2026 | 3.62 | 3.65 | 3.50 | 3.57 | 3.57 | +0.85% | 241,718 | 1.21 |
| Sep 14, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -2.21% | 85,492 | 0.42 |
| Sep 11, 2026 | 3.71 | 3.73 | 3.58 | 3.62 | 3.62 | -0.82% | 244,704 | 1.22 |
| Sep 10, 2026 | 3.73 | 3.87 | 3.65 | 3.65 | 3.65 | -2.80% | 183,352 | 0.91 |
| Sep 09, 2026 | 3.64 | 3.96 | 3.64 | 3.76 | 3.76 | +2.04% | 301,675 | 1.52 |
| Sep 08, 2026 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | +0.68% | 78,019 | 0.39 |
| Sep 07, 2026 | 3.64 | 3.72 | 3.63 | 3.66 | 3.66 | -1.08% | 116,466 | 0.58 |
| Sep 04, 2026 | 3.64 | 3.72 | 3.64 | 3.70 | 3.70 | -0.14% | 94,553 | 0.47 |
| Sep 03, 2026 | 3.70 | 3.80 | 3.63 | 3.70 | 3.70 | -0.80% | 287,475 | 1.43 |
| Sep 02, 2026 | 3.63 | 3.76 | 3.63 | 3.73 | 3.73 | +2.75% | 126,777 | 0.62 |
| Sep 01, 2026 | 3.67 | 3.80 | 3.62 | 3.63 | 3.63 | -0.95% | 152,527 | 0.72 |
| Aug 31, 2026 | 3.78 | 3.80 | 3.60 | 3.67 | 3.67 | -2.79% | 228,896 | 1.02 |
| Aug 28, 2026 | 3.71 | 3.78 | 3.65 | 3.77 | 3.77 | +1.75% | 146,694 | 0.64 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.63 | 3.71 | 3.71 | -4.14% | 536,828 | 2.36 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.82 | 3.87 | 3.87 | -3.38% | 181,086 | 0.78 |
| Aug 25, 2026 | 4.07 | 4.07 | 3.96 | 4.00 | 4.00 | -1.72% | 74,847 | 0.31 |
| Aug 24, 2026 | 3.94 | 4.08 | 3.93 | 4.07 | 4.07 | +1.12% | 100,977 | 0.42 |