Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	134.00	134.40	133.00	133.20	107.83	261
2023-02-02	131.40	135.00	131.40	134.20	108.64	2,728
2023-02-01	127.20	127.20	127.20	127.20	102.97	45
2023-01-31	125.40	125.80	124.80	125.40	101.51	3,598
2023-01-30	124.80	125.20	124.60	124.60	100.86	718
2023-01-27	125.00	126.00	124.40	124.40	100.70	5,418
2023-01-26	126.00	126.00	123.60	123.60	100.05	2,087
2023-01-25	126.00	126.20	124.00	124.00	100.38	890
2023-01-24	124.40	124.60	124.00	124.40	100.70	941
2023-01-23	124.40	124.40	124.20	124.20	100.54	3
2023-01-20	121.00	121.80	121.00	121.40	98.274	786
2023-01-19	120.40	123.60	119.80	122.13	98.860	1,221
2023-01-18	119.80	121.00	119.80	121.00	97.950	106
2023-01-17	120.40	120.60	119.80	120.40	97.464	421
2023-01-16	118.80	120.40	118.80	120.40	97.462	291
2023-01-13	117.80	118.80	117.80	118.40	95.845	1,626
2023-01-12	115.00	117.00	115.00	117.00	94.712	213
2023-01-11	112.20	113.20	112.20	113.00	91.474	1,773
2023-01-10	111.80	111.80	111.40	111.80	90.502	909
2023-01-09	111.20	111.20	111.20	111.20	90.017	879
2023-01-03	111.00	111.00	111.00	111.00	89.855	18
2022-12-30	107.80	107.80	107.80	107.80	87.264	351
2022-12-29	107.40	107.80	107.40	107.80	87.264	428
2022-12-22	104.20	104.60	104.20	104.60	84.674	98
2022-12-21	106.20	106.20	105.80	105.84	85.677	627
2022-12-20	105.80	106.40	105.00	105.00	84.998	1,041
2022-12-19	107.00	107.00	106.00	106.40	86.131	720
2022-12-16	109.20	110.40	108.20	108.60	87.912	1,292
2022-12-15	112.20	112.20	112.20	112.20	90.826	96
2022-12-14	110.60	112.80	110.40	112.60	91.150	580
2022-12-13	108.80	113.20	108.80	111.60	90.340	1,788
2022-12-12	108.00	108.00	108.00	108.00	87.426	21
2022-12-09	107.20	108.60	107.20	108.60	87.912	572
2022-12-08	107.60	107.60	106.76	106.76	86.419	565
2022-12-07	108.00	108.20	107.40	107.40	86.939	164
2022-12-06	108.80	108.80	108.60	108.60	87.912	104
2022-12-05	109.80	111.60	109.80	110.60	89.529	331
2022-12-02	107.00	109.00	107.00	109.00	88.236	150
2022-12-01	109.00	109.00	108.20	108.20	87.588	340
2022-11-30	109.00	109.00	107.60	108.60	87.912	1,182
2022-11-29	110.20	110.40	109.00	109.42	88.578	1,741
2022-11-25	113.40	113.40	113.40	113.40	91.798	86
2022-11-24	113.40	113.40	112.60	112.60	91.150	126
2022-11-23	113.40	113.40	113.40	113.40	91.798	15
2022-11-18	115.40	115.59	115.40	115.59	93.567	149
2022-11-17	114.80	115.20	114.61	114.61	92.775	160
2022-11-16	114.60	115.37	114.60	115.37	93.396	83
2022-11-15	118.80	119.00	117.60	118.17	95.660	338
2022-11-14	118.20	118.80	118.20	118.80	96.169	1,369
2022-11-11	118.00	118.40	117.20	117.40	95.036	1,249
2022-11-10	117.40	117.60	115.04	115.04	93.123	256
2022-11-09	113.40	114.00	113.40	114.00	92.283	140
2022-11-08	114.00	115.60	114.00	115.40	93.417	671
2022-11-07	114.20	114.20	113.60	113.60	91.958	1,177
2022-11-03	113.00	113.40	113.00	113.40	91.798	195
2022-11-02	115.20	115.20	115.20	115.20	93.253	474
2022-11-01	115.80	115.80	115.60	115.60	93.578	438
2022-10-28	116.40	116.60	116.40	116.40	94.226	288
2022-10-27	115.00	115.20	112.80	114.40	92.607	1,085
2022-10-26	112.40	114.20	112.40	114.20	92.445	418

← NewerPage 15 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.