Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	106.20	108.20	106.20	108.20	93.255	589
2024-02-09	109.30	109.30	109.30	109.30	94.199	147
2024-02-08	108.60	112.40	108.60	112.40	96.875	976
2024-02-07	107.20	107.20	105.60	107.20	92.393	993
2024-02-06	106.60	107.60	106.60	107.60	92.738	838
2024-02-05	106.99	107.00	106.99	107.00	92.221	24
2024-02-02	111.00	111.00	109.79	110.60	95.324	979
2024-02-01	111.20	111.20	110.61	110.61	95.330	252
2024-01-31	111.20	112.50	111.00	112.40	96.872	1,564
2024-01-30	110.00	111.20	110.00	110.00	94.810	949
2024-01-29	109.60	109.80	108.20	108.20	93.259	438
2024-01-26	107.80	108.61	107.80	108.60	93.600	141
2024-01-25	105.60	108.61	105.40	105.60	91.018	970
2024-01-24	105.00	105.00	105.00	105.00	90.497	882
2024-01-23	103.60	104.00	103.60	104.00	89.635	185
2024-01-22	102.39	102.39	101.00	101.00	87.050	270
2024-01-19	101.00	101.00	100.59	100.80	86.877	335
2024-01-18	102.20	102.20	101.40	101.81	87.745	315
2024-01-17	102.00	102.00	101.89	101.98	87.897	233
2024-01-16	102.60	102.60	102.60	102.60	88.429	78
2024-01-15	104.40	104.60	104.19	104.21	89.814	840
2024-01-12	105.40	105.40	105.07	105.07	90.557	620
2024-01-11	106.20	106.20	104.19	104.20	89.808	412
2024-01-10	106.20	106.40	104.99	104.99	90.491	825
2024-01-09	105.20	106.21	105.20	106.19	91.526	569
2024-01-08	105.60	106.19	105.60	105.60	91.014	620
2024-01-05	105.80	106.04	105.60	105.60	91.014	448
2024-01-04	107.60	108.00	106.70	107.80	92.911	1,093
2024-01-03	106.80	106.80	106.80	106.80	92.049	126
2024-01-02	108.00	109.60	107.80	108.52	93.531	1,607
2023-12-29	106.90	106.90	106.90	106.90	92.135	40
2023-12-28	104.60	104.80	104.60	104.80	90.325	115
2023-12-27	104.20	104.20	104.20	104.20	89.808	34
2023-12-21	103.80	103.80	103.36	103.36	89.086	208
2023-12-20	104.40	104.40	103.81	104.40	89.980	401
2023-12-19	104.20	104.40	104.00	104.00	89.635	376
2023-12-18	103.40	104.01	103.40	104.00	89.635	599
2023-12-15	105.40	105.40	104.40	104.73	90.266	328
2023-12-14	105.00	105.00	104.39	104.40	89.980	1,551
2023-12-13	102.40	102.40	102.00	102.00	87.912	120
2023-12-12	101.00	101.41	101.00	101.41	87.400	175
2023-12-11	104.00	104.60	103.80	103.80	89.463	194
2023-12-08	101.60	101.60	101.00	101.00	87.050	128
2023-12-07	99.900	101.20	99.900	100.99	87.044	452
2023-12-06	100.20	101.80	100.20	101.80	87.739	590
2023-12-05	98.900	99.006	98.900	99.006	85.332	644
2023-12-01	99.000	99.000	98.700	98.800	85.154	633
2023-11-30	98.400	99.000	98.200	99.000	85.326	862
2023-11-28	98.200	98.200	98.200	98.200	84.637	1
2023-11-24	100.00	100.20	99.494	99.494	85.751	189
2023-11-23	99.100	99.100	98.600	98.600	84.981	50
2023-11-22	98.400	98.800	98.400	98.800	85.154	183
2023-11-21	97.500	97.500	95.800	95.894	82.649	307
2023-11-20	97.600	97.900	97.494	97.494	84.028	652
2023-11-17	97.600	97.800	97.600	97.800	84.292	198
2023-11-16	98.500	98.500	97.100	97.100	83.688	195
2023-11-15	100.80	100.80	99.200	99.400	85.671	643
2023-11-14	98.200	99.194	96.800	96.800	83.430	274
2023-11-13	97.200	97.600	97.200	97.300	83.861	512
2023-11-10	100.80	101.41	100.80	101.41	84.466	1,258

← NewerPage 11 of 19 · 1,121 trading daysOlder →

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.