Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	130.20	130.60	130.20	130.60	100.29	618
2022-03-17	129.80	130.40	128.40	129.20	99.215	878
2022-03-16	125.40	125.40	124.60	124.60	95.683	109
2022-03-15	119.00	119.40	119.00	119.40	91.689	227
2022-03-14	122.00	122.04	122.00	122.04	93.718	2,239
2022-03-10	118.20	120.40	118.00	119.00	91.382	945
2022-03-09	116.60	117.80	116.60	117.80	90.461	185
2022-03-08	119.00	119.00	116.60	116.60	89.539	257
2022-03-07	114.20	117.20	114.20	115.82	88.940	398
2022-03-04	118.40	119.00	118.00	118.00	90.614	1,053
2022-03-03	120.00	120.00	120.00	120.00	92.150	79
2022-03-02	123.60	123.60	123.60	123.60	94.915	337
2022-03-01	126.00	126.40	123.60	123.60	94.915	621
2022-02-28	122.00	127.40	122.00	126.40	97.065	2,213
2022-02-25	122.00	122.00	120.40	122.00	93.686	366
2022-02-24	121.00	121.40	120.40	120.40	92.457	511
2022-02-23	123.80	123.80	122.60	122.60	94.147	181
2022-02-22	124.40	124.80	123.80	123.80	95.068	213
2022-02-21	124.40	125.00	121.80	123.20	94.608	520
2022-02-18	129.60	129.60	128.00	128.00	98.294	80
2022-02-17	132.60	132.60	128.60	129.20	99.215	165
2022-02-16	137.20	137.20	134.60	134.80	103.52	1,465
2022-02-15	135.60	137.40	135.60	137.40	105.51	525
2022-02-14	134.40	135.60	134.40	135.20	103.82	66
2022-02-11	140.40	140.40	140.40	140.40	107.82	72
2022-02-10	139.20	139.20	139.20	139.20	106.89	91
2022-02-09	139.20	139.20	139.12	139.12	106.83	499
2022-02-08	139.00	139.00	139.00	139.00	106.74	101
2022-02-07	139.40	139.40	139.40	139.40	107.05	72
2022-02-03	138.00	139.40	138.00	139.00	106.74	275
2022-02-02	140.00	140.00	139.00	139.40	107.05	881
2022-02-01	142.20	142.20	139.60	140.00	107.51	427
2022-01-31	145.00	145.00	144.60	144.60	111.04	33
2022-01-28	141.60	141.60	140.20	141.20	108.43	220
2022-01-27	136.40	142.40	136.40	141.22	108.45	1,055
2022-01-26	131.60	134.00	131.60	132.40	101.67	471
2022-01-25	133.80	134.40	130.40	132.92	102.07	1,698
2022-01-24	134.20	134.20	131.03	131.03	100.62	738
2022-01-21	137.40	139.20	137.40	139.20	106.89	209
2022-01-20	138.60	141.00	138.60	140.60	107.97	267
2022-01-19	133.00	136.40	133.00	136.40	104.74	39
2022-01-18	135.40	135.40	134.60	134.60	103.36	21
2022-01-17	137.00	137.40	137.00	137.40	105.51	74
2022-01-14	138.60	138.60	138.60	138.60	106.43	76
2022-01-12	140.60	141.86	140.60	140.80	108.12	271
2022-01-11	142.40	142.40	141.40	142.00	109.04	158
2022-01-10	142.20	143.50	142.20	142.80	109.66	713
2022-01-07	147.00	147.39	147.00	147.20	113.04	697
2022-01-05	149.20	149.20	147.80	148.79	114.26	2,914
2022-01-04	149.00	151.00	149.00	150.55	115.61	1,817
2021-12-30	147.60	147.60	146.00	146.00	112.12	334
2021-12-29	147.60	147.60	146.40	147.20	113.04	596
2021-12-23	147.60	148.00	147.60	148.00	113.65	87
2021-12-22	144.80	145.40	144.80	145.40	111.66	88
2021-12-21	142.20	145.80	141.50	144.41	110.89	2,477
2021-12-20	140.20	142.00	140.20	140.40	107.82	1,323
2021-12-17	141.40	141.40	139.80	140.50	107.90	1,494
2021-12-16	142.80	142.81	141.60	142.81	109.67	932
2021-12-15	140.00	140.60	140.00	140.60	107.97	222
2021-12-14	142.60	142.60	140.40	140.40	107.82	578

← NewerPage 18 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.