OEM-International AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	75.100	75.600	75.100	75.600	73.309	381
2023-09-21	77.900	77.900	77.900	77.900	75.539	129
2023-09-20	76.900	76.900	76.900	76.900	74.570	73
2023-09-19	76.500	76.500	76.500	76.500	74.182	176
2023-09-18	78.200	78.200	78.200	78.200	75.830	88
2023-09-15	78.100	79.900	78.100	78.900	76.509	2,769
2023-09-14	76.300	77.200	76.300	76.900	74.570	685
2023-09-13	75.500	76.500	75.500	76.300	73.988	2,032
2023-09-12	77.600	77.600	77.300	77.300	74.958	351
2023-09-11	76.400	77.800	76.400	77.700	75.345	3,928
2023-09-08	76.500	76.500	76.200	76.495	74.177	1,617
2023-09-07	80.500	80.500	78.000	78.719	76.334	2,869
2023-09-06	80.500	80.600	80.200	80.200	77.770	303
2023-09-05	82.200	82.200	80.800	80.800	78.351	722
2023-09-04	80.100	80.440	80.100	80.440	78.002	912
2023-09-01	78.700	79.400	78.600	79.132	76.734	1,376
2023-08-31	78.800	80.600	78.500	80.397	77.960	3,224
2023-08-30	78.300	78.900	78.300	78.400	76.024	1,470
2023-08-29	79.800	79.800	78.600	78.903	76.512	614
2023-08-25	77.800	77.800	76.597	76.597	74.275	2,505
2023-08-24	78.400	79.200	77.300	77.300	74.958	1,538
2023-08-23	77.600	77.600	76.200	76.557	74.237	1,848
2023-08-22	78.100	78.500	77.600	78.000	75.636	1,684
2023-08-21	78.300	78.300	76.800	76.800	74.473	1,636
2023-08-18	79.100	79.300	78.000	78.330	75.956	4,273
2023-08-17	80.200	80.600	79.400	79.700	77.285	5,868
2023-08-16	79.300	80.700	78.200	80.300	77.867	2,443
2023-08-15	80.100	81.300	80.100	80.634	78.191	1,226
2023-08-14	81.400	82.300	81.300	82.200	79.709	160
2023-08-11	82.800	83.800	82.296	83.185	80.665	863
2023-08-10	83.200	83.200	82.100	82.227	79.735	943
2023-08-09	83.600	84.500	82.096	82.096	79.609	4,898
2023-08-08	81.700	83.100	81.617	81.697	79.221	4,447
2023-08-07	83.300	83.300	81.800	81.965	79.481	553
2023-08-04	83.400	83.600	82.300	83.097	80.578	3,600
2023-08-03	82.800	82.800	82.200	82.200	79.709	376
2023-08-02	83.800	83.900	82.800	83.797	81.257	5,282
2023-08-01	84.700	85.100	83.800	83.900	81.358	1,532
2023-07-31	86.100	86.100	85.296	85.596	83.002	2,971
2023-07-28	86.000	86.100	85.700	86.000	83.394	475
2023-07-27	87.100	87.100	86.250	86.250	83.636	277
2023-07-26	87.200	87.700	86.600	86.600	83.976	1,809
2023-07-25	86.700	88.000	86.700	87.900	85.236	1,702
2023-07-24	83.800	86.300	83.800	86.300	83.685	1,472
2023-07-21	84.800	85.000	84.662	84.662	82.097	1,321
2023-07-20	82.600	84.200	82.600	84.000	81.455	1,129
2023-07-19	84.800	84.800	83.400	83.703	81.166	933
2023-07-18	82.200	85.100	82.200	83.303	80.779	3,383
2023-07-17	83.200	83.200	81.900	82.100	79.612	1,629
2023-07-14	82.800	83.500	81.300	82.494	79.994	4,087
2023-07-13	90.400	90.800	82.400	85.074	82.496	13,038
2023-07-12	91.700	92.700	91.700	92.600	89.794	1,403
2023-07-11	92.200	93.200	92.200	93.100	90.279	392
2023-07-10	93.200	93.300	93.100	93.200	90.376	686
2023-07-07	95.000	95.200	95.000	95.200	92.315	294
2023-07-06	94.600	94.600	94.400	94.400	91.539	123
2023-07-05	96.400	96.921	96.400	96.697	93.766	1,636
2023-07-04	95.700	96.200	95.600	95.996	93.087	3,072
2023-07-03	96.900	96.900	94.030	94.296	91.439	5,720
2023-06-30	96.200	97.800	96.200	97.800	94.836	8

← NewerPage 12 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.