Nasdaq Stockholm · OSSD · stock
OssDsign AB (publ) (OSSD) stock price history
Every Nasdaq Stockholm trading session of OssDsign AB (publ) from May 24, 2019 to Sep 28, 2026: 1,843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OSSD adjusted close, 2019 to 2026
- SEK 18.89
- All time high, 2019
- SEK 14.58
- 52 week high, SEK 3.34 low
- 1,843
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
OSSD key facts
- OssDsign AB (publ) (OSSD) closed at SEK 3.47 on Sep 28, 2026 on Nasdaq Stockholm.
- OSSD's all time high close is SEK 18.89, set on Aug 15, 2019; its all time low close is SEK 2.84 on Oct 14, 2022.
- OSSD's 52 week range is SEK 3.34 to SEK 14.58.
- OSSD returned -75.8% over the year to Sep 28, 2026 and -59.1% over five years.
- Since May 24, 2019 OSSD returned -80%, -19.7% a year compounded.
- OSSD's deepest drawdown was -85.0% from Aug 15, 2019 to Oct 14, 2022.
- DataCedar holds 1,843 daily sessions of OSSD history from May 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OSSD price chart, 2019 to 2026
OSSD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -14.4% |
| 6 months | -43.6% |
| Year to date | -69.4% |
| 1 year | -75.8% |
| 3 years | -45.5% |
| 5 years | -59.1% |
| 10 years | n/a |
| Since May 24, 2019 | -80.0% |
| Compound annual growth, 7.3 years | -19.7% |
OSSD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 18.89 on Aug 15, 2019
- All time low close
- SEK 2.84 on Oct 14, 2022
- 52 week high
- SEK 14.58 on Sep 30, 2025
- 52 week low
- SEK 3.34 on Apr 10, 2026
- Deepest drawdown
- -85.0% from Aug 15, 2019 to Oct 14, 2022, not yet recovered
- Best single session
- +22.9% on Sep 18, 2023
- Worst single session
- -39.2% on Apr 10, 2026
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +37%
- Worst calendar year
- 2022, -33%
OSSD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 11.32 | SEK 11.50 | SEK 3.34 | SEK 3.47 | -69.4% | 82M | 186 |
| 2025 | SEK 9.91 | SEK 16.72 | SEK 9.85 | SEK 11.34 | +15.0% | 112M | 249 |
| 2024 | SEK 8.00 | SEK 10.94 | SEK 5.91 | SEK 9.86 | +23.2% | 83.6M | 251 |
| 2023 | SEK 5.47 | SEK 8.98 | SEK 4.53 | SEK 8.00 | +37.5% | 54.6M | 251 |
| 2022 | SEK 8.50 | SEK 8.84 | SEK 2.61 | SEK 5.82 | -33.1% | 22.9M | 253 |
| 2021 | SEK 11.94 | SEK 12.28 | SEK 7.45 | SEK 8.70 | -27.4% | 23M | 253 |
| 2020 | SEK 12.69 | SEK 16.70 | SEK 7.48 | SEK 11.98 | -7.8% | 26.3M | 252 |
| 2019 | SEK 20.25 | SEK 20.25 | SEK 11.64 | SEK 13.00 | n/a | 7M | 148 |
OSSD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 3.47 | -5.2% |
| August 2026 | SEK 3.66 | -14.4% |
| July 2026 | SEK 4.28 | +5.0% |
| June 2026 | SEK 4.07 | +0.6% |
| May 2026 | SEK 4.05 | -1.1% |
| April 2026 | SEK 4.09 | -35.5% |
| March 2026 | SEK 6.35 | -1.9% |
| February 2026 | SEK 6.47 | -30.1% |
| January 2026 | SEK 9.25 | -18.4% |
| December 2025 | SEK 11.34 | +3.8% |
| November 2025 | SEK 10.92 | -16.0% |
| October 2025 | SEK 13.00 | -10.2% |
About the OSSD data
Daily bars. 1,843 sessions from May 24, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OSSD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
OSSD share price history
