OEM-International AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	156.80	156.80	155.40	155.80	73.084	1,908
2022-02-23	163.61	163.61	163.61	163.61	76.745	20
2022-02-22	164.50	164.50	164.50	164.50	77.167	1,570
2022-02-21	157.00	159.60	156.40	158.40	74.303	1,698
2022-02-18	172.00	172.00	164.80	165.99	77.863	1,670
2022-02-17	171.80	171.80	169.00	169.20	79.370	3,268
2022-02-16	172.79	172.79	172.79	172.79	81.056	14
2022-02-15	167.00	175.80	167.00	175.07	82.124	274
2022-02-14	162.20	162.20	162.20	162.20	76.085	108
2022-02-11	173.90	173.90	173.90	173.90	81.576	52
2022-02-09	176.60	176.60	175.00	175.00	82.090	408
2022-02-08	169.41	169.41	169.41	169.41	79.466	18
2022-02-07	173.00	173.00	173.00	173.00	81.152	2,272
2022-02-04	171.00	171.26	170.20	171.26	80.336	370
2022-02-03	177.40	177.40	175.00	175.00	82.090	4,992
2022-02-02	180.30	180.30	180.30	180.30	84.575	4
2022-01-31	165.80	168.40	164.40	168.40	78.994	3,420
2022-01-28	159.00	159.00	158.15	158.15	74.186	452
2022-01-27	161.00	164.00	161.00	164.00	76.930	750
2022-01-25	161.60	163.00	157.01	157.01	73.652	8,270
2022-01-24	164.40	166.00	155.80	164.51	77.172	3,564
2022-01-21	168.00	168.80	167.80	167.80	78.713	174
2022-01-20	169.60	173.00	168.80	171.20	80.308	3,732
2022-01-19	169.40	169.40	169.20	169.20	79.370	156
2022-01-18	169.45	169.45	169.45	169.45	79.485	92
2022-01-13	173.00	173.00	169.00	169.80	79.651	1,554
2022-01-12	174.60	177.40	174.20	176.40	82.749	978
2022-01-11	179.80	179.80	176.40	176.40	82.747	1,846
2022-01-10	185.02	185.02	182.00	182.00	85.374	256
2022-01-07	204.00	204.64	202.00	204.64	95.994	314
2022-01-05	210.85	212.00	209.99	209.99	98.505	550
2022-01-04	202.50	203.00	197.01	197.01	92.414	2,220
2021-12-30	185.40	186.00	185.40	186.00	87.250	822
2021-12-29	192.00	192.00	184.70	184.70	86.640	6,414
2021-12-23	194.80	194.80	194.80	194.80	91.378	18
2021-12-21	186.80	188.00	184.23	184.23	86.421	274
2021-12-20	185.66	185.66	185.66	185.66	87.092	212
2021-12-17	186.80	189.60	186.80	187.70	88.046	692
2021-12-16	182.20	190.00	181.80	185.31	86.928	194
2021-12-15	180.80	180.80	180.61	180.61	84.720	302
2021-12-14	187.00	187.00	184.59	184.59	86.591	3,428
2021-12-10	188.64	188.64	188.64	188.64	88.490	50
2021-12-09	189.20	189.20	186.93	186.93	87.688	230
2021-12-08	190.00	190.00	187.40	187.40	87.907	198
2021-12-07	195.80	195.80	195.00	195.00	91.472	48
2021-12-06	194.00	194.00	192.90	192.90	90.487	54
2021-12-03	202.50	202.50	195.80	195.80	91.847	550
2021-12-02	208.00	208.00	202.50	202.50	94.990	2,346
2021-12-01	202.50	211.00	202.50	210.00	98.508	650
2021-11-30	193.40	201.00	193.40	200.89	94.236	890
2021-11-26	194.60	194.60	194.40	194.40	91.191	6
2021-11-25	201.00	201.00	199.20	199.20	93.442	960
2021-11-24	190.80	194.60	188.80	191.08	89.634	1,866
2021-11-23	192.20	192.80	192.20	192.80	90.440	132
2021-11-22	204.50	204.50	200.50	200.50	94.052	106
2021-11-19	200.50	200.50	200.50	200.50	94.052	42
2021-11-18	200.50	203.50	200.50	202.73	95.098	334
2021-11-17	202.50	202.50	193.28	193.28	90.666	1,172
2021-11-16	205.50	208.00	204.00	204.00	95.694	12,472
2021-11-15	205.00	209.00	204.50	209.00	98.039	468

← NewerPage 16 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.