OEM-International AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	105.40	105.40	103.30	103.30	100.17	506
2023-12-15	105.00	106.60	105.00	106.20	102.98	1,122
2023-12-14	104.20	104.20	103.00	103.86	100.71	3,006
2023-12-13	99.700	102.20	99.700	101.23	98.167	4,701
2023-12-12	99.000	99.500	98.900	99.500	96.485	268
2023-12-11	97.700	100.80	97.700	100.40	97.358	1,064
2023-12-08	96.600	97.500	96.300	96.603	93.676	2,303
2023-12-07	93.600	94.000	93.600	93.900	91.055	195
2023-12-06	92.200	95.700	92.200	94.900	92.024	1,120
2023-12-05	91.000	92.300	90.900	91.700	88.921	1,016
2023-12-04	92.700	92.700	91.700	92.130	89.338	3,836
2023-12-01	92.600	94.100	91.900	94.100	91.248	1,642
2023-11-30	90.100	91.300	88.800	91.000	88.242	55,211
2023-11-29	92.600	92.600	90.100	90.100	87.370	1,555
2023-11-28	94.500	94.500	91.100	91.800	89.018	3,520
2023-11-27	93.400	93.800	93.400	93.800	90.958	828
2023-11-24	88.300	88.300	88.300	88.300	85.624	984
2023-11-23	85.500	85.500	85.300	85.300	82.715	3,125
2023-11-22	82.200	83.600	82.200	83.400	80.873	840
2023-11-21	81.900	81.900	81.000	81.401	78.934	7,487
2023-11-20	81.200	81.200	81.200	81.200	78.739	302
2023-11-17	77.900	77.900	77.900	77.900	75.539	1,000
2023-11-16	77.300	77.300	76.800	77.108	74.772	266
2023-11-15	77.700	78.100	77.700	78.100	75.733	646
2023-11-14	73.600	77.400	73.600	77.200	74.861	1,534
2023-11-13	74.200	74.200	73.800	74.000	71.758	408
2023-11-10	74.000	74.600	73.300	74.500	72.242	1,073
2023-11-09	73.700	74.700	73.500	74.700	72.436	842
2023-11-08	70.400	72.878	70.100	72.878	70.669	4,360
2023-11-07	71.700	72.000	71.300	71.489	69.322	3,461
2023-11-06	73.900	74.398	73.900	74.398	72.143	304
2023-11-03	72.800	73.600	72.800	73.100	70.885	429
2023-11-02	72.400	72.400	72.200	72.200	70.012	104
2023-11-01	71.000	71.400	69.100	69.100	67.006	1,851
2023-10-31	73.100	73.100	72.400	72.800	70.594	217
2023-10-30	71.000	71.500	71.000	71.500	69.333	162
2023-10-27	68.500	68.500	67.600	68.400	66.327	664
2023-10-26	68.700	69.200	68.300	68.519	66.443	1,839
2023-10-25	68.200	68.200	68.200	68.200	66.133	495
2023-10-24	69.800	69.833	69.800	69.833	67.717	491
2023-10-23	68.400	69.900	67.500	69.900	67.782	5,379
2023-10-20	67.400	70.800	67.400	70.400	68.267	1,343
2023-10-19	69.100	69.700	69.000	69.249	67.151	778
2023-10-18	67.786	67.786	67.400	67.400	65.358	297
2023-10-17	68.200	68.400	68.100	68.100	66.036	895
2023-10-16	69.900	69.900	68.552	68.552	66.474	448
2023-10-13	70.500	70.600	69.800	69.800	67.685	278
2023-10-12	73.700	73.900	71.600	71.800	69.624	886
2023-10-11	71.100	71.300	70.500	71.300	69.139	152
2023-10-10	69.400	70.500	69.100	70.500	68.364	508
2023-10-09	70.500	70.500	67.900	67.900	65.842	1,496
2023-10-06	68.800	70.500	68.600	70.157	68.031	5,120
2023-10-05	69.700	70.300	69.700	70.200	68.073	587
2023-10-04	70.100	70.100	70.100	70.100	67.976	32
2023-10-03	72.100	72.200	71.700	71.700	69.527	745
2023-09-29	74.500	74.600	73.400	74.200	71.951	488
2023-09-28	73.300	73.300	73.000	73.000	70.788	251
2023-09-27	72.900	74.000	72.700	74.000	71.758	1,426
2023-09-26	71.200	71.300	71.200	71.300	69.139	186
2023-09-25	73.200	73.600	73.200	73.600	71.370	502

← NewerPage 11 of 17 · 978 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	1.7500 SEK
2024-04-24	1.7500 SEK
2023-04-19	1.5000 SEK
2022-04-27	2.6890 SEK
2021-04-23	7.1066 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.