Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	120.90	120.90	120.90	120.90	114.23	88
2025-10-29	120.40	120.40	120.40	120.40	113.76	62
2025-10-28	121.20	121.40	121.00	121.00	114.32	3,876
2025-10-27	120.20	121.60	120.20	121.40	114.70	454
2025-10-24	119.20	120.20	118.80	120.20	113.57	550
2025-10-23	117.20	117.40	116.80	116.80	110.36	1,901
2025-10-22	116.00	116.60	116.00	116.60	110.17	305
2025-10-21	116.10	117.00	115.80	116.80	110.36	4,652
2025-10-20	116.00	116.20	115.40	116.00	109.60	405
2025-10-17	116.00	116.40	115.00	115.80	109.41	670
2025-10-16	116.80	117.40	116.80	117.20	110.73	445
2025-10-15	117.40	117.40	116.20	116.40	109.98	1,388
2025-10-14	115.40	116.80	115.20	116.20	109.79	345
2025-10-13	116.80	117.00	115.60	115.60	109.22	224
2025-10-10	118.40	118.40	117.40	117.40	110.92	211
2025-10-09	118.60	118.60	116.80	117.80	111.30	283
2025-10-08	118.40	118.80	118.20	118.60	112.06	368
2025-10-07	118.40	119.00	117.60	117.60	111.11	777
2025-10-06	120.60	120.60	119.20	119.70	113.10	357
2025-10-03	119.30	120.60	119.20	120.60	113.95	6,247
2025-10-02	118.60	119.00	118.60	118.90	112.34	272
2025-10-01	118.60	118.60	118.60	118.60	112.06	47
2025-09-30	118.00	118.00	118.00	118.00	111.49	202
2025-09-29	117.60	117.60	117.00	117.40	110.92	132
2025-09-26	116.40	117.00	116.40	116.80	110.36	675
2025-09-25	117.20	117.20	117.00	117.00	110.55	121
2025-09-24	117.40	118.20	117.40	118.00	111.49	416
2025-09-23	117.60	117.60	117.40	117.40	110.92	1,468
2025-09-22	117.20	117.20	117.20	117.20	110.73	90
2025-09-19	119.00	119.20	118.60	118.60	112.06	86
2025-09-18	118.80	119.00	118.40	118.60	112.06	688
2025-09-16	117.80	117.80	117.60	117.80	111.30	133
2025-09-12	118.60	118.60	117.80	118.20	111.68	309
2025-09-11	118.60	118.60	118.00	118.00	111.49	124
2025-09-10	118.00	119.00	118.00	119.00	112.44	442
2025-09-09	117.20	117.40	116.80	117.40	110.92	549
2025-09-08	117.80	117.80	116.80	116.80	110.36	1,454
2025-09-05	117.40	118.00	117.40	117.40	110.92	482
2025-09-04	118.00	118.00	116.20	116.40	109.98	3,440
2025-09-03	117.80	118.00	116.20	117.80	111.30	11,823
2025-09-02	118.80	118.80	116.20	117.20	110.73	15,625
2025-09-01	119.40	119.80	119.00	119.40	112.81	3,837
2025-08-29	120.00	120.00	119.20	119.40	112.81	2,995
2025-08-28	121.20	121.20	120.60	120.80	114.14	1,689
2025-08-27	120.80	120.80	120.00	120.40	113.76	2,894
2025-08-26	120.40	121.40	120.20	121.00	114.32	1,891
2025-08-22	119.60	122.00	119.60	121.50	114.80	814
2025-08-21	119.40	119.80	118.20	119.00	112.44	18,775
2025-08-20	120.20	120.80	119.00	119.80	113.19	18,165
2025-08-19	121.60	121.60	118.80	121.00	114.32	16,563
2025-08-18	121.00	122.00	120.60	120.60	113.95	9,968
2025-08-15	122.20	122.80	122.00	122.00	115.27	380
2025-08-14	121.20	121.80	121.20	121.40	114.70	202
2025-08-13	121.00	121.60	121.00	121.20	114.51	195
2025-08-12	122.40	122.40	121.40	121.40	114.70	443
2025-08-11	121.80	122.60	121.80	122.40	115.65	944
2025-08-08	122.20	122.60	121.00	121.20	114.51	16,724
2025-08-07	120.60	123.00	120.40	123.00	116.21	13,323
2025-08-06	123.00	123.60	121.60	121.80	115.08	715
2025-08-05	122.60	122.60	121.80	121.80	115.08	13,090

← NewerPage 4 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.