Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	117.40	118.00	117.40	117.60	97.954	536
2023-05-10	122.00	122.00	120.80	120.80	97.788	110
2023-05-09	120.40	120.40	120.40	120.40	97.464	38
2023-05-05	126.00	126.00	125.40	125.40	101.51	44
2023-05-04	123.40	123.40	123.40	123.40	99.893	1,434
2023-05-03	123.60	126.80	123.40	125.00	101.19	1,701
2023-05-02	123.00	124.00	123.00	123.80	100.22	1,418
2023-04-28	122.40	122.80	122.00	122.80	99.405	1,208
2023-04-27	121.00	121.40	120.60	120.60	97.626	219
2023-04-26	120.00	120.40	119.99	119.99	97.129	984
2023-04-25	120.40	121.80	120.40	121.20	98.112	942
2023-04-24	120.60	120.80	120.60	120.80	97.786	233
2023-04-21	119.40	119.40	119.20	119.20	96.493	80
2023-04-20	123.40	123.40	122.40	122.40	99.083	144
2023-04-19	122.00	123.20	122.00	122.80	99.405	3,306
2023-04-18	124.60	124.60	122.80	122.80	99.407	187
2023-04-17	125.40	125.40	125.40	125.40	101.51	16
2023-04-14	127.40	127.40	127.00	127.00	102.81	97
2023-04-12	123.60	123.60	123.60	123.60	100.05	4
2023-04-11	122.00	122.80	122.00	122.59	99.235	87
2023-04-06	119.40	119.40	119.20	119.20	96.493	99
2023-04-05	118.40	118.40	117.00	117.00	94.712	2,174
2023-04-03	118.20	118.20	118.00	118.00	95.521	407
2023-03-31	118.60	118.60	118.60	118.60	96.007	538
2023-03-30	118.60	118.60	118.60	118.60	96.007	622
2023-03-29	114.60	114.60	114.40	114.40	92.607	618
2023-03-28	113.40	113.40	113.40	113.40	91.798	220
2023-03-24	113.00	115.60	112.20	115.60	93.578	183
2023-03-23	114.00	114.80	114.00	114.60	92.769	659
2023-03-22	116.20	116.20	115.00	115.00	93.093	240
2023-03-21	118.40	119.20	116.60	116.60	94.388	215
2023-03-20	113.80	115.60	113.80	114.00	92.283	505
2023-03-17	119.00	119.00	116.60	116.60	94.388	368
2023-03-16	118.00	118.00	118.00	118.00	95.521	36
2023-03-15	117.60	117.60	117.60	117.60	95.197	218
2023-03-14	118.20	120.80	118.20	120.80	97.788	240
2023-03-13	118.80	119.60	117.60	119.60	96.816	1,364
2023-03-10	128.20	128.20	127.00	127.40	103.13	780
2023-03-09	129.80	130.00	129.20	129.60	104.91	498
2023-03-08	130.80	130.80	130.80	130.80	105.88	396
2023-03-07	132.80	132.80	130.20	130.40	105.56	1,281
2023-03-06	131.60	132.60	130.00	132.00	106.85	866
2023-03-03	129.00	130.00	129.00	129.40	104.75	865
2023-03-02	129.20	129.20	127.80	128.40	103.94	3,222
2023-03-01	129.20	129.60	128.00	129.20	104.59	1,611
2023-02-28	127.80	130.60	127.60	129.20	104.59	5,980
2023-02-27	126.60	128.00	126.60	127.40	103.13	1,554
2023-02-24	127.00	127.00	127.00	127.00	102.81	62
2023-02-22	125.00	125.60	125.00	125.40	101.51	359
2023-02-21	128.00	128.00	127.20	127.80	103.45	726
2023-02-20	126.60	129.00	126.00	129.00	104.43	789
2023-02-17	126.40	126.40	126.40	126.40	102.32	82
2023-02-16	127.80	128.00	126.20	128.00	103.62	554
2023-02-15	126.20	127.20	126.20	127.20	102.97	258
2023-02-14	127.80	127.80	126.80	127.27	103.02	203
2023-02-10	124.80	124.80	124.80	124.80	101.03	288
2023-02-09	127.60	130.00	127.60	130.00	105.24	945
2023-02-08	129.40	130.40	129.00	129.09	104.50	640
2023-02-07	127.80	127.80	127.00	127.00	102.81	199
2023-02-06	127.40	127.40	127.40	127.40	103.13	14

← NewerPage 14 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.