Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	102.00	102.00	101.80	101.80	84.794	595
2023-08-10	102.40	102.40	101.80	102.22	85.144	372
2023-08-09	102.20	102.20	102.20	102.20	85.127	29
2023-08-07	102.40	102.40	102.40	102.40	85.294	206
2023-08-04	103.20	103.20	102.60	102.60	85.460	405
2023-08-03	103.40	103.40	103.40	103.40	86.127	39
2023-08-02	103.20	103.60	103.00	103.33	86.070	211
2023-08-01	105.40	105.40	105.40	105.40	87.792	21
2023-07-31	105.40	105.40	104.43	104.43	86.985	102
2023-07-28	104.20	104.20	103.40	103.40	86.127	50
2023-07-27	105.40	105.40	105.20	105.20	87.626	171
2023-07-26	105.20	105.20	104.60	104.64	87.161	303
2023-07-25	104.80	105.60	104.80	105.12	87.557	516
2023-07-24	105.00	105.40	104.40	104.59	87.114	491
2023-07-21	103.40	105.00	103.40	104.60	87.126	583
2023-07-20	105.00	105.20	104.20	104.20	86.793	630
2023-07-19	104.00	105.40	104.00	105.40	87.792	744
2023-07-18	104.20	104.20	103.80	103.80	86.460	347
2023-07-17	105.00	105.00	104.00	104.40	86.960	127
2023-07-14	106.20	106.60	106.20	106.60	88.792	684
2023-07-13	104.40	104.40	104.20	104.40	86.960	336
2023-07-12	101.80	103.60	101.80	103.40	86.127	468
2023-07-11	101.20	104.00	101.20	104.00	86.626	776
2023-07-10	101.60	101.80	101.60	101.80	84.794	338
2023-07-07	101.80	101.84	101.80	101.84	84.824	579
2023-07-06	101.40	102.40	101.00	101.40	84.461	398
2023-07-05	103.00	103.00	102.40	102.40	85.294	698
2023-07-04	102.20	103.00	102.20	102.40	85.294	618
2023-07-03	102.60	102.60	101.60	101.60	84.627	843
2023-06-30	103.20	103.20	102.60	102.60	85.460	603
2023-06-29	102.60	102.60	102.40	102.40	85.294	17
2023-06-28	102.60	103.40	102.60	103.20	85.960	247
2023-06-27	102.40	102.60	101.60	102.60	85.460	278
2023-06-26	102.00	102.60	102.00	102.60	85.460	60
2023-06-22	104.00	104.00	103.20	103.96	86.594	604
2023-06-21	105.60	105.60	105.11	105.11	87.553	204
2023-06-20	107.40	107.40	106.20	106.80	88.959	1,162
2023-06-19	108.40	109.60	108.40	109.60	91.291	1,628
2023-06-16	110.80	110.80	110.40	110.59	92.118	345
2023-06-15	110.60	111.20	110.00	110.57	92.101	552
2023-06-14	112.00	112.00	110.60	110.60	92.124	541
2023-06-13	110.00	112.20	110.00	111.32	92.724	1,202
2023-06-12	108.00	109.60	107.20	108.46	90.345	2,725
2023-06-09	106.20	108.20	106.20	107.26	89.341	470
2023-06-08	105.40	107.80	105.40	106.80	88.959	1,230
2023-06-07	108.20	108.20	106.20	106.20	88.459	478
2023-06-05	108.00	108.00	107.00	107.80	89.792	2,605
2023-06-02	107.20	108.00	107.20	107.20	89.292	1,237
2023-06-01	107.20	107.20	105.60	105.80	88.126	921
2023-05-31	104.40	105.20	103.80	105.20	87.626	1,080
2023-05-30	106.00	106.20	105.00	105.40	87.792	976
2023-05-26	107.20	107.80	107.20	107.80	89.792	258
2023-05-25	108.20	108.20	108.00	108.00	89.958	329
2023-05-24	108.40	108.40	107.60	107.60	89.625	255
2023-05-23	113.20	113.20	109.60	109.60	91.291	170
2023-05-22	115.00	115.60	114.40	114.87	95.678	2,076
2023-05-19	115.00	115.20	115.00	115.20	95.955	610
2023-05-17	115.20	115.20	115.00	115.00	95.789	607
2023-05-16	115.60	115.60	115.60	115.60	96.289	64
2023-05-15	118.00	118.00	117.80	118.00	98.288	256

← NewerPage 13 of 19 · 1,117 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.