Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	101.00	101.00	100.60	100.60	79.212	411
2022-06-28	104.80	104.80	104.80	104.80	82.519	282
2022-06-27	106.60	107.36	106.60	107.36	84.535	212
2022-06-23	104.20	104.40	104.20	104.25	82.084	491
2022-06-22	103.20	105.20	103.20	104.52	82.296	1,241
2022-06-21	108.80	108.80	105.40	106.00	83.464	687
2022-06-20	106.60	107.20	106.40	107.20	84.409	618
2022-06-17	108.60	108.60	107.98	107.98	85.024	450
2022-06-16	107.60	108.02	107.60	108.02	85.058	3,888
2022-06-15	111.30	111.59	111.30	111.59	87.868	3,089
2022-06-14	111.60	111.80	111.55	111.55	87.831	1,386
2022-06-13	115.95	116.20	115.40	116.20	91.492	439
2022-06-10	113.71	113.71	113.71	113.71	89.533	44
2022-06-08	119.00	119.60	118.60	118.90	93.624	900
2022-06-07	117.00	119.00	117.00	119.00	93.700	1,656
2022-06-01	120.00	120.00	119.80	119.80	94.333	166
2022-05-31	121.00	123.00	121.00	122.58	96.520	665
2022-05-30	122.79	122.79	122.79	122.79	96.688	16
2022-05-27	119.00	122.00	119.00	121.40	95.590	645
2022-05-24	119.60	119.60	117.80	117.80	92.755	254
2022-05-20	116.80	117.20	115.80	115.80	91.180	1,058
2022-05-19	116.00	116.20	115.20	115.48	90.925	652
2022-05-18	117.60	119.00	117.20	117.20	92.283	1,126
2022-05-17	118.60	118.60	117.20	117.20	92.283	125
2022-05-16	119.20	119.20	117.00	117.20	92.283	233
2022-05-13	117.60	117.80	117.00	117.41	92.447	470
2022-05-12	113.00	115.80	112.40	115.80	91.180	1,121
2022-05-11	111.00	113.80	109.00	113.60	89.448	1,030
2022-05-10	109.60	111.40	109.00	109.94	86.567	1,447
2022-05-09	108.15	108.15	108.15	108.15	85.158	116
2022-05-06	111.20	111.20	111.20	111.20	87.558	654
2022-05-05	112.40	112.40	112.40	112.40	88.503	3
2022-05-04	113.40	113.60	111.40	112.40	88.503	407
2022-05-03	116.80	116.80	113.80	113.80	89.605	52
2022-04-29	119.20	119.20	118.20	118.40	93.227	251
2022-04-27	116.80	116.80	115.00	115.60	91.026	578
2022-04-26	117.40	117.40	116.00	117.25	92.318	441
2022-04-25	119.60	119.60	119.43	119.43	94.034	98
2022-04-22	121.60	121.60	121.60	121.60	95.747	694
2022-04-21	124.39	124.39	124.00	124.00	97.633	229
2022-04-20	130.80	132.40	130.80	131.40	100.90	1,944
2022-04-19	131.80	132.00	129.80	131.05	100.63	1,293
2022-04-14	132.83	132.83	132.83	132.83	102.00	120
2022-04-13	134.20	134.20	133.00	133.60	102.59	752
2022-04-12	131.03	131.03	131.03	131.03	100.62	89
2022-04-11	131.40	131.40	131.40	131.40	100.90	372
2022-04-08	133.00	133.60	132.00	132.42	101.68	1,514
2022-04-07	131.40	132.00	131.00	131.40	100.90	2,238
2022-04-06	130.00	130.00	128.60	129.00	99.061	1,371
2022-04-05	131.00	131.00	128.40	129.00	99.061	1,179
2022-04-04	130.00	132.80	130.00	130.07	99.882	710
2022-04-01	128.60	129.80	128.60	129.80	99.676	1,084
2022-03-31	129.60	129.60	129.40	129.40	99.369	60
2022-03-30	130.00	130.00	129.80	129.80	99.676	147
2022-03-29	129.40	129.40	129.40	129.40	99.369	28
2022-03-25	125.80	127.14	125.80	127.14	97.634	218
2022-03-24	126.63	126.63	125.00	125.00	95.990	203
2022-03-23	132.00	132.00	129.20	129.20	99.215	564
2022-03-22	129.20	132.20	129.00	132.00	101.37	1,334
2022-03-21	128.60	128.60	128.60	128.60	98.754	64

← NewerPage 17 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.