Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 116.00 | 116.20 | 115.20 | 116.20 | 103.38 | 770 |
| 2024-05-13 | 116.20 | 116.20 | 115.20 | 115.20 | 102.49 | 312 |
| 2024-05-10 | 114.60 | 115.80 | 114.60 | 115.80 | 103.02 | 756 |
| 2024-05-08 | 113.00 | 113.00 | 112.06 | 112.06 | 99.691 | 26,741 |
| 2024-05-07 | 111.00 | 112.20 | 111.00 | 112.20 | 99.817 | 1,168 |
| 2024-05-03 | 110.80 | 110.80 | 110.80 | 110.80 | 98.571 | 57 |
| 2024-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 97.859 | 100 |
| 2024-04-30 | 111.00 | 111.00 | 109.80 | 109.80 | 97.681 | 418 |
| 2024-04-29 | 109.60 | 110.80 | 109.60 | 110.80 | 98.571 | 167 |
| 2024-04-26 | 109.00 | 109.60 | 108.20 | 109.00 | 96.973 | 755 |
| 2024-04-25 | 109.40 | 109.40 | 106.80 | 106.80 | 95.013 | 499 |
| 2024-04-24 | 108.80 | 109.00 | 108.39 | 108.40 | 96.436 | 588 |
| 2024-04-23 | 107.00 | 107.80 | 107.00 | 107.40 | 95.546 | 1,174 |
| 2024-04-22 | 105.00 | 108.00 | 104.60 | 106.60 | 94.835 | 3,781 |
| 2024-04-19 | 105.00 | 105.60 | 105.00 | 105.20 | 93.586 | 1,400 |
| 2024-04-18 | 108.40 | 108.60 | 106.01 | 108.60 | 96.614 | 4,045 |
| 2024-04-17 | 112.80 | 112.80 | 112.20 | 112.20 | 96.703 | 180 |
| 2024-04-16 | 111.80 | 112.20 | 111.20 | 111.20 | 95.841 | 1,037 |
| 2024-04-15 | 114.00 | 115.60 | 114.00 | 114.37 | 98.570 | 487 |
| 2024-04-12 | 116.40 | 117.00 | 113.80 | 113.80 | 98.082 | 786 |
| 2024-04-11 | 114.60 | 115.20 | 113.80 | 114.00 | 98.254 | 3,030 |
| 2024-04-10 | 116.40 | 116.40 | 115.00 | 115.00 | 99.116 | 140 |
| 2024-04-09 | 115.80 | 116.40 | 115.80 | 115.80 | 99.806 | 953 |
| 2024-04-08 | 116.80 | 117.20 | 116.60 | 116.60 | 100.50 | 1,058 |
| 2024-04-05 | 115.20 | 116.00 | 115.20 | 116.00 | 99.978 | 261 |
| 2024-04-04 | 116.20 | 118.00 | 116.20 | 117.40 | 101.18 | 371 |
| 2024-04-03 | 116.40 | 116.40 | 116.00 | 116.00 | 99.978 | 280 |
| 2024-04-02 | 118.00 | 118.00 | 116.80 | 117.20 | 101.01 | 377 |
| 2024-03-28 | 116.60 | 117.40 | 116.60 | 117.40 | 101.18 | 688 |
| 2024-03-27 | 117.00 | 117.00 | 116.40 | 117.00 | 100.84 | 255 |
| 2024-03-26 | 114.80 | 115.60 | 114.80 | 115.60 | 99.633 | 115 |
| 2024-03-25 | 113.60 | 114.40 | 113.59 | 113.60 | 97.909 | 298 |
| 2024-03-22 | 113.80 | 113.81 | 113.80 | 113.80 | 98.082 | 558 |
| 2024-03-21 | 112.00 | 112.80 | 112.00 | 112.23 | 96.725 | 1,696 |
| 2024-03-20 | 111.20 | 111.22 | 111.20 | 111.22 | 95.861 | 218 |
| 2024-03-19 | 110.80 | 110.80 | 110.80 | 110.80 | 95.496 | 38 |
| 2024-03-18 | 111.40 | 111.40 | 110.00 | 111.40 | 96.013 | 447 |
| 2024-03-15 | 112.20 | 112.80 | 111.60 | 111.60 | 96.186 | 1,042 |
| 2024-03-14 | 113.20 | 113.20 | 112.00 | 112.00 | 96.530 | 972 |
| 2024-03-13 | 110.80 | 111.40 | 110.43 | 110.80 | 95.496 | 1,351 |
| 2024-03-12 | 110.60 | 110.60 | 110.51 | 110.60 | 95.324 | 1,100 |
| 2024-03-11 | 108.40 | 109.20 | 108.40 | 108.40 | 93.431 | 422 |
| 2024-03-08 | 111.40 | 111.40 | 111.40 | 111.40 | 96.013 | 50 |
| 2024-03-07 | 110.20 | 111.20 | 110.20 | 111.00 | 95.669 | 963 |
| 2024-03-06 | 109.40 | 109.40 | 109.40 | 109.40 | 94.290 | 32 |
| 2024-03-04 | 111.20 | 111.20 | 111.00 | 111.00 | 95.669 | 436 |
| 2024-03-01 | 113.20 | 113.80 | 113.20 | 113.60 | 97.909 | 103 |
| 2024-02-29 | 112.60 | 115.00 | 112.00 | 115.00 | 99.116 | 799 |
| 2024-02-28 | 111.41 | 111.41 | 111.40 | 111.40 | 96.013 | 229 |
| 2024-02-27 | 111.20 | 111.40 | 111.20 | 111.40 | 96.013 | 115 |
| 2024-02-26 | 112.60 | 112.60 | 112.20 | 112.20 | 96.703 | 589 |
| 2024-02-23 | 108.80 | 109.81 | 108.80 | 109.80 | 94.634 | 572 |
| 2024-02-22 | 108.39 | 108.80 | 108.39 | 108.40 | 93.428 | 359 |
| 2024-02-21 | 108.80 | 109.40 | 108.80 | 108.80 | 93.776 | 526 |
| 2024-02-20 | 110.00 | 110.00 | 109.60 | 109.60 | 94.462 | 71 |
| 2024-02-19 | 110.20 | 110.60 | 110.20 | 110.60 | 95.324 | 793 |
| 2024-02-16 | 109.60 | 110.00 | 109.60 | 110.00 | 94.807 | 1,259 |
| 2024-02-15 | 108.80 | 108.80 | 108.40 | 108.40 | 93.431 | 236 |
| 2024-02-14 | 106.40 | 106.40 | 106.40 | 106.40 | 91.704 | 12 |
| 2024-02-13 | 106.80 | 106.80 | 105.59 | 105.60 | 91.014 | 455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 3.7000 SEK |
| 2025-11-05 | 3.6000 SEK |
| 2025-04-30 | 3.6000 SEK |
| 2024-10-18 | 3.5000 SEK |
| 2024-04-18 | 3.5000 SEK |
| 2023-11-13 | 3.4000 SEK |
| 2023-05-11 | 3.4000 SEK |
| 2022-10-21 | 3.2500 SEK |
| 2022-04-21 | 3.2500 SEK |
| 2021-11-11 | 3.0000 SEK |
| 2021-05-11 | 3.0000 SEK |
| 2020-10-01 | 3.0000 SEK |
| 2020-04-01 | 3.0000 SEK |
| 2019-04-15 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.