Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	139.20	141.20	139.20	141.20	137.68	1,464
2026-03-11	139.00	139.00	139.00	139.00	135.53	16
2026-03-09	134.80	134.80	134.60	134.60	131.24	90
2026-03-06	136.70	136.70	136.40	136.40	133.00	446
2026-03-05	134.20	137.60	134.20	136.40	133.00	2,162
2026-03-04	133.20	135.20	133.00	134.20	130.85	8,257
2026-03-03	133.20	133.30	132.00	132.40	129.10	3,008
2026-02-27	140.60	142.00	140.40	141.20	137.68	4,607
2026-02-26	137.80	139.60	137.80	139.40	135.92	3,420
2026-02-25	136.00	137.00	136.00	137.00	133.58	1,154
2026-02-24	134.00	135.80	134.00	135.60	132.22	1,154
2026-02-23	134.20	134.20	133.40	133.40	130.07	162
2026-02-20	134.20	134.20	133.60	134.00	130.66	297
2026-02-19	132.60	133.20	132.60	133.00	129.68	3,019
2026-02-18	130.80	131.70	130.80	131.70	128.42	847
2026-02-17	127.80	129.00	127.80	129.00	125.78	1,649
2026-02-16	129.80	129.80	128.80	128.80	125.59	388
2026-02-13	128.20	128.20	128.20	128.20	125.00	56
2026-02-12	129.40	129.60	129.40	129.60	126.37	501
2026-02-10	128.60	129.20	128.60	129.20	125.98	1,202
2026-02-09	127.60	127.80	127.60	127.80	124.61	8
2026-02-06	125.80	127.10	125.80	126.60	123.44	5,076
2026-02-05	126.00	126.00	125.50	125.60	122.47	1,000
2026-02-04	124.40	125.90	124.40	125.80	122.66	5,641
2026-02-02	118.80	121.20	118.80	121.20	118.18	383
2026-01-30	121.20	121.20	120.00	120.00	117.01	870
2026-01-29	120.80	120.80	120.30	120.30	117.30	96
2026-01-28	120.60	120.60	120.60	120.60	117.59	83
2026-01-27	117.20	117.20	116.40	116.40	113.50	194
2026-01-26	116.60	117.00	116.60	116.80	113.89	4,270
2026-01-22	117.80	117.80	117.60	117.60	114.67	1,008
2026-01-21	116.60	116.80	116.20	116.80	113.89	288
2026-01-20	115.60	116.20	115.60	116.20	113.30	1,133
2026-01-14	119.20	119.40	119.20	119.40	116.42	227
2026-01-13	120.60	120.60	120.60	120.60	117.59	10
2026-01-08	119.00	119.20	119.00	119.20	116.23	167
2026-01-07	119.60	119.80	119.00	119.00	116.03	6,155
2025-12-29	118.20	118.20	118.20	118.20	115.25	21
2025-12-22	113.00	113.20	112.80	113.20	110.38	368
2025-12-19	113.10	113.10	113.10	113.10	110.28	11
2025-12-16	113.60	114.00	113.60	114.00	111.16	93
2025-12-15	113.70	113.80	113.70	113.80	110.96	5
2025-12-11	112.80	112.80	112.70	112.70	109.89	191
2025-12-09	112.80	113.20	112.80	113.00	110.18	297
2025-12-04	112.40	112.40	112.40	112.40	109.60	178
2025-11-28	115.00	115.20	115.00	115.20	112.33	5
2025-11-27	115.00	115.20	115.00	115.20	112.33	172
2025-11-25	112.70	113.00	112.70	113.00	110.18	132
2025-11-21	111.60	112.20	111.40	112.20	109.40	201
2025-11-20	112.20	113.00	112.20	112.60	109.79	1,056
2025-11-19	111.20	111.20	110.80	111.20	108.43	165
2025-11-18	112.40	112.40	110.80	111.20	108.43	15,237
2025-11-17	114.40	114.40	114.00	114.00	111.16	13,801
2025-11-14	114.40	114.40	114.00	114.00	111.16	365
2025-11-13	114.80	114.80	114.80	114.80	111.94	9
2025-11-12	115.80	115.80	115.40	115.40	112.52	1,078
2025-11-11	116.60	116.60	116.60	116.60	113.69	700
2025-11-06	116.00	116.10	116.00	116.10	113.21	111
2025-11-03	120.80	120.90	120.80	120.90	114.23	106
2025-10-31	121.80	121.80	120.60	120.60	113.95	159

← NewerPage 3 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.