Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	101.28	101.28	101.28	101.28	84.362	1,141
2023-11-08	100.41	100.41	100.40	100.40	83.628	424
2023-11-07	100.80	100.80	100.60	100.60	83.794	829
2023-11-06	100.20	100.20	100.19	100.20	83.461	314
2023-11-03	102.00	102.00	101.40	101.80	84.794	367
2023-11-02	102.40	102.40	101.39	101.40	84.461	178
2023-11-01	99.800	99.800	99.400	99.696	83.042	1,003
2023-10-31	99.700	99.800	99.600	99.800	83.128	228
2023-10-30	98.306	98.306	98.306	98.306	81.884	183
2023-10-27	97.500	97.500	96.900	96.900	80.712	1,210
2023-10-26	96.300	97.500	96.300	97.200	80.962	831
2023-10-25	97.100	97.600	96.900	96.900	80.712	217
2023-10-24	96.900	97.800	96.900	97.700	81.379	567
2023-10-23	95.400	96.106	95.300	96.106	80.051	475
2023-10-19	98.700	98.700	97.800	98.006	81.634	1,752
2023-10-18	98.600	98.600	98.300	98.300	81.879	267
2023-10-17	98.400	99.000	98.300	99.000	82.462	1,095
2023-10-16	98.700	98.900	98.300	98.394	81.957	585
2023-10-13	99.700	99.700	99.500	99.500	82.878	1,104
2023-10-12	102.00	102.20	102.00	102.20	85.127	283
2023-10-11	100.40	101.20	100.40	100.79	83.955	1,731
2023-10-10	100.00	101.40	99.600	101.40	84.461	1,432
2023-10-09	96.100	96.100	95.900	95.900	79.879	58
2023-10-06	95.700	96.000	95.700	95.994	79.958	221
2023-10-05	95.900	96.700	95.900	96.094	80.041	134
2023-10-04	95.400	95.400	95.400	95.400	79.463	39
2023-10-03	97.200	97.200	96.294	96.294	80.207	65
2023-10-02	96.700	96.800	96.300	96.400	80.296	612
2023-09-29	95.800	95.800	95.800	95.800	79.796	36
2023-09-28	95.500	95.500	95.500	95.500	79.546	128
2023-09-27	95.100	96.100	95.100	95.618	79.645	317
2023-09-26	96.000	96.100	95.100	95.473	79.524	231
2023-09-25	97.000	97.000	97.000	97.000	80.796	106
2023-09-22	97.800	97.800	97.800	97.800	81.462	238
2023-09-21	98.400	98.400	98.400	98.400	81.962	8
2023-09-20	98.000	98.100	98.000	98.100	81.712	177
2023-09-18	97.700	97.700	97.200	97.200	80.962	63
2023-09-15	98.900	99.000	98.300	98.300	81.879	1,375
2023-09-14	99.100	99.100	99.100	99.100	82.545	234
2023-09-12	98.900	98.900	98.900	98.900	82.378	210
2023-09-11	100.00	100.00	99.312	99.312	82.722	148
2023-09-08	99.600	99.600	99.400	99.400	82.795	380
2023-09-07	99.200	99.200	99.200	99.200	82.628	2
2023-09-06	100.60	100.80	100.60	100.80	83.961	700
2023-09-05	102.60	103.20	102.60	103.20	85.960	619
2023-09-04	103.60	104.00	103.60	103.80	86.460	643
2023-09-01	102.00	103.20	102.00	103.20	85.960	512
2023-08-31	101.60	102.00	101.60	102.00	84.960	367
2023-08-30	100.60	100.60	100.40	100.46	83.679	617
2023-08-29	101.20	101.20	100.20	100.20	83.461	621
2023-08-25	99.400	99.400	98.300	99.400	82.795	161
2023-08-24	100.00	100.20	99.500	99.900	83.211	1,086
2023-08-23	98.800	99.600	98.600	99.000	82.462	612
2023-08-22	97.600	97.800	97.500	97.700	81.379	361
2023-08-21	97.000	97.210	97.000	97.210	80.970	5
2023-08-18	98.200	98.200	97.831	97.831	81.488	31
2023-08-17	100.83	100.83	100.83	100.83	83.982	539
2023-08-16	101.40	101.40	101.00	101.00	84.128	160
2023-08-15	101.20	101.81	101.20	101.81	84.802	104
2023-08-14	103.20	103.20	103.20	103.20	85.960	129

← NewerPage 12 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.