Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	112.00	114.40	111.80	114.40	92.607	72
2022-10-21	114.00	114.20	112.20	112.40	90.988	215
2022-10-20	119.00	119.00	119.00	119.00	93.700	346
2022-10-19	122.20	122.20	121.00	121.00	95.275	177
2022-10-18	125.80	125.80	122.80	124.00	97.637	359
2022-10-14	123.40	124.80	123.00	123.00	96.849	2,373
2022-10-13	119.00	119.00	119.00	119.00	93.700	18
2022-10-12	116.60	118.80	116.60	116.80	91.968	1,818
2022-10-11	115.00	115.00	113.73	113.73	89.550	378
2022-10-10	111.00	111.00	110.84	110.84	87.272	68
2022-10-07	110.80	110.80	110.80	110.80	87.243	40
2022-10-06	111.60	112.20	111.60	112.20	88.346	255
2022-10-03	104.60	104.60	104.60	104.60	82.361	330
2022-09-30	102.00	103.20	102.00	103.20	81.259	250
2022-09-29	101.60	101.80	101.40	101.48	79.906	765
2022-09-27	101.80	102.40	101.40	102.40	80.629	274
2022-09-23	104.40	104.40	104.40	104.40	82.204	10
2022-09-22	106.40	106.40	104.60	104.60	82.361	1,869
2022-09-21	108.47	108.47	108.47	108.47	85.412	846
2022-09-20	111.21	111.21	111.21	111.21	87.568	544
2022-09-13	108.20	108.20	106.20	106.20	83.621	339
2022-09-12	108.00	108.00	108.00	108.00	85.039	18
2022-09-08	104.18	104.18	104.18	104.18	82.033	88
2022-09-06	106.40	106.40	106.40	106.40	83.779	139
2022-09-05	105.40	105.60	105.40	105.60	83.149	89
2022-09-02	105.47	105.47	105.47	105.47	83.049	674
2022-09-01	104.40	104.80	104.40	104.80	82.519	201
2022-08-31	106.80	106.80	106.80	106.80	84.094	168
2022-08-30	105.80	107.00	105.80	105.97	83.440	630
2022-08-26	106.80	106.80	105.20	105.20	82.834	121
2022-08-25	105.80	105.80	105.80	105.80	83.306	154
2022-08-24	104.80	104.80	104.80	104.80	82.519	154
2022-08-23	104.48	104.48	104.48	104.48	82.267	358
2022-08-22	107.21	107.21	107.21	107.21	84.419	269
2022-08-18	111.00	111.00	110.43	110.43	86.953	369
2022-08-17	110.20	110.40	109.80	110.40	86.928	221
2022-08-16	110.80	110.80	110.00	110.00	86.613	198
2022-08-15	111.60	111.60	110.60	110.60	87.086	288
2022-08-11	110.47	110.47	110.47	110.47	86.980	129
2022-08-10	108.60	110.40	108.40	108.65	85.553	892
2022-08-08	110.45	110.45	110.45	110.45	86.971	213
2022-08-05	109.80	109.80	109.60	109.60	86.298	81
2022-08-03	110.04	110.04	110.04	110.04	86.647	100
2022-08-02	109.80	109.80	108.00	109.18	85.966	523
2022-08-01	111.20	111.20	109.80	110.80	87.243	468
2022-07-27	109.60	109.60	107.80	108.27	85.254	849
2022-07-26	110.20	110.60	109.40	110.60	87.086	1,279
2022-07-25	108.80	110.20	108.80	109.40	86.141	228
2022-07-21	105.00	106.40	105.00	106.40	83.779	139
2022-07-20	104.00	104.00	104.00	104.00	81.889	151
2022-07-18	103.40	103.40	103.20	103.20	81.259	220
2022-07-15	102.40	103.40	102.40	103.40	81.417	475
2022-07-13	104.00	104.00	104.00	104.00	81.889	60
2022-07-12	103.00	103.61	103.00	103.61	81.584	491
2022-07-11	101.60	101.60	101.20	101.40	79.842	460
2022-07-08	101.80	102.00	100.20	101.68	80.062	2,735
2022-07-07	103.00	103.00	103.00	103.00	81.102	340
2022-07-06	103.80	103.80	102.94	102.94	81.056	509
2022-07-05	101.65	102.58	101.65	102.58	80.771	592
2022-07-01	102.97	102.97	102.97	102.97	81.078	100

← NewerPage 16 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.