Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-29	139.20	139.80	138.80	139.40	139.40	2,851
2026-06-26	138.20	138.20	138.20	138.20	138.20	1
2026-06-25	139.60	139.60	138.80	138.80	138.80	313
2026-06-24	139.80	139.80	139.00	139.00	139.00	292
2026-06-23	140.20	140.40	139.80	140.20	140.20	750
2026-06-22	139.00	141.60	139.00	141.20	141.20	966
2026-06-18	140.40	140.50	140.00	140.40	140.40	1,135
2026-06-17	144.40	144.40	143.00	143.00	143.00	917
2026-06-16	148.00	148.00	146.20	146.20	146.20	919
2026-06-15	151.00	152.20	151.00	152.20	152.20	531
2026-06-12	151.80	154.20	151.80	154.20	154.20	1,243
2026-06-11	157.80	157.80	150.60	151.80	151.80	1,776
2026-06-10	157.00	158.00	157.00	158.00	158.00	208
2026-06-08	156.20	157.00	156.20	157.00	157.00	246
2026-06-04	155.00	157.90	155.00	157.60	157.60	14,475
2026-06-03	158.00	158.00	156.60	156.80	156.80	574
2026-06-02	157.40	157.40	157.40	157.40	157.40	13
2026-06-01	156.60	156.60	156.60	156.60	156.60	21
2026-05-29	154.80	155.00	154.80	155.00	155.00	134
2026-05-28	155.00	155.70	155.00	155.60	155.60	434
2026-05-27	156.30	156.80	155.20	155.20	155.20	338
2026-05-26	157.20	157.60	157.00	157.20	157.20	886
2026-05-21	151.80	151.80	151.80	151.80	151.80	53
2026-05-20	149.40	149.40	149.40	149.40	149.40	45
2026-05-19	147.60	147.60	146.90	146.90	146.90	70
2026-05-18	145.60	146.00	145.60	146.00	146.00	21
2026-05-15	145.60	145.60	144.60	144.60	144.60	118
2026-05-13	143.00	143.20	143.00	143.10	143.10	3
2026-05-11	144.80	145.80	144.80	145.60	145.60	510
2026-05-08	145.00	145.00	145.00	145.00	145.00	39
2026-05-07	145.40	145.60	145.40	145.40	145.40	571
2026-05-05	141.40	141.40	139.80	139.80	139.80	136
2026-04-29	140.00	140.20	139.60	139.60	139.60	591
2026-04-28	141.80	141.80	139.80	140.20	140.20	667
2026-04-27	141.20	141.20	140.60	140.60	140.60	101
2026-04-24	142.80	142.80	142.80	142.80	142.80	171
2026-04-23	148.40	148.40	148.40	148.40	144.70	196
2026-04-22	148.40	148.40	148.10	148.10	144.41	116
2026-04-21	151.30	151.30	149.80	149.80	146.07	653
2026-04-20	152.00	152.00	152.00	152.00	148.21	118
2026-04-17	149.40	149.40	149.30	149.30	145.58	221
2026-04-16	149.80	149.80	149.00	149.00	145.29	147
2026-04-15	151.20	151.20	148.00	148.00	144.31	1,025
2026-04-14	157.60	157.60	154.20	154.20	150.36	540
2026-04-13	156.60	156.60	156.60	156.60	152.70	22
2026-04-09	155.00	156.00	155.00	156.00	152.11	815
2026-04-08	153.60	153.60	153.60	153.60	149.77	66
2026-04-07	152.40	153.20	152.20	152.20	148.41	177
2026-04-02	151.20	151.20	150.80	150.80	147.04	59
2026-04-01	152.40	152.40	151.70	151.80	148.02	1,662
2026-03-31	149.00	149.00	149.00	149.00	145.29	2,720
2026-03-30	144.60	146.20	144.60	146.20	142.55	199
2026-03-27	144.40	144.40	144.20	144.20	140.60	1,519
2026-03-26	145.00	145.00	145.00	145.00	141.38	58
2026-03-23	138.20	142.00	138.20	141.00	137.48	2,617
2026-03-20	144.40	144.40	144.40	144.40	140.80	63
2026-03-18	148.80	148.80	147.80	148.00	144.31	2,475
2026-03-17	144.90	146.80	144.90	146.80	143.14	367
2026-03-16	141.60	142.90	141.60	142.90	139.34	1,060
2026-03-13	141.20	142.00	141.00	141.20	137.68	2,845

← NewerPage 2 of 4 · 189 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.