Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 142.20 | 142.20 | 142.20 | 142.20 | 109.20 | 48 |
| 2021-12-10 | 145.80 | 145.80 | 145.80 | 145.80 | 111.96 | 40 |
| 2021-12-09 | 144.40 | 144.40 | 143.60 | 143.60 | 110.27 | 2 |
| 2021-12-08 | 147.20 | 147.20 | 142.80 | 142.80 | 109.66 | 401 |
| 2021-12-07 | 147.00 | 147.60 | 146.40 | 147.60 | 113.34 | 568 |
| 2021-12-06 | 144.00 | 145.00 | 143.40 | 145.00 | 111.35 | 813 |
| 2021-12-03 | 144.00 | 145.80 | 144.00 | 144.20 | 110.73 | 1,611 |
| 2021-12-02 | 143.60 | 146.20 | 143.60 | 145.80 | 111.96 | 1,406 |
| 2021-12-01 | 147.80 | 148.40 | 144.40 | 146.60 | 112.58 | 673 |
| 2021-11-30 | 142.40 | 145.20 | 141.40 | 143.60 | 110.27 | 679 |
| 2021-11-29 | 144.60 | 144.60 | 144.20 | 144.40 | 110.89 | 481 |
| 2021-11-25 | 147.40 | 148.20 | 147.40 | 148.20 | 113.81 | 180 |
| 2021-11-24 | 145.40 | 145.60 | 144.40 | 145.40 | 111.66 | 1,066 |
| 2021-11-23 | 144.20 | 144.20 | 144.20 | 144.20 | 110.73 | 302 |
| 2021-11-22 | 149.60 | 150.00 | 148.80 | 148.80 | 114.27 | 2,908 |
| 2021-11-19 | 151.00 | 152.20 | 151.00 | 152.20 | 116.88 | 42,823 |
| 2021-11-18 | 149.80 | 149.80 | 149.40 | 149.80 | 115.03 | 127 |
| 2021-11-17 | 151.20 | 153.40 | 151.20 | 152.20 | 116.88 | 1,631 |
| 2021-11-16 | 150.80 | 150.80 | 150.60 | 150.60 | 115.65 | 42 |
| 2021-11-15 | 153.60 | 156.00 | 153.60 | 154.60 | 118.72 | 766 |
| 2021-11-12 | 152.80 | 152.80 | 152.80 | 152.80 | 117.34 | 25 |
| 2021-11-11 | 150.20 | 151.60 | 150.20 | 151.60 | 116.42 | 1,131 |
| 2021-11-10 | 156.60 | 156.60 | 155.60 | 155.60 | 117.18 | 149 |
| 2021-11-09 | 154.00 | 154.00 | 154.00 | 154.00 | 115.98 | 114 |
| 2021-11-08 | 153.40 | 154.20 | 153.40 | 154.20 | 116.13 | 269 |
| 2021-11-04 | 149.00 | 149.40 | 148.40 | 148.40 | 111.76 | 451 |
| 2021-11-03 | 148.60 | 150.60 | 148.20 | 150.40 | 113.27 | 540 |
| 2021-11-02 | 145.80 | 148.20 | 145.00 | 146.60 | 110.41 | 2,361 |
| 2021-11-01 | 147.20 | 147.20 | 146.60 | 146.60 | 110.41 | 684 |
| 2021-10-29 | 148.60 | 149.40 | 148.60 | 149.40 | 112.52 | 775 |
| 2021-10-28 | 145.80 | 147.80 | 145.80 | 147.80 | 111.31 | 1,120 |
| 2021-10-27 | 145.40 | 145.80 | 145.00 | 145.00 | 109.20 | 340 |
| 2021-10-26 | 148.40 | 148.80 | 145.20 | 145.20 | 109.35 | 560 |
| 2021-10-25 | 146.80 | 147.60 | 146.80 | 147.60 | 111.16 | 1,841 |
| 2021-10-22 | 147.80 | 147.80 | 147.80 | 147.80 | 111.31 | 129 |
| 2021-10-21 | 146.00 | 147.40 | 146.00 | 147.40 | 111.01 | 569 |
| 2021-10-20 | 145.40 | 145.80 | 145.40 | 145.80 | 109.80 | 66 |
← NewerPage 19 of 19 · 1,117 trading days
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.