Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	126.60	126.80	124.00	124.00	117.16	403
2025-08-01	126.80	126.80	125.60	126.00	119.05	462
2025-07-31	129.80	129.80	126.70	126.70	119.71	3,354
2025-07-30	130.40	130.40	129.00	129.00	121.88	201
2025-07-29	131.90	132.40	130.40	130.40	123.21	529
2025-07-28	134.20	134.20	132.00	132.20	124.91	1,661
2025-07-25	133.80	133.80	133.10	133.10	125.76	589
2025-07-24	135.00	135.40	134.20	134.20	126.80	288
2025-07-23	134.40	134.40	134.00	134.40	126.99	1,524
2025-07-22	135.00	135.00	134.80	134.80	127.36	442
2025-07-21	134.20	134.20	134.00	134.20	126.80	484
2025-07-18	135.60	135.60	133.40	133.80	126.42	3,802
2025-07-17	133.80	134.00	133.40	133.40	126.04	1,013
2025-07-16	131.40	133.40	131.40	133.40	126.04	688
2025-07-15	131.20	131.40	130.00	130.80	123.58	653
2025-07-14	128.20	131.00	128.20	131.00	123.77	1,172
2025-07-11	128.20	128.40	128.00	128.20	121.13	507
2025-07-10	130.00	131.60	128.40	128.40	121.32	1,058
2025-07-09	126.20	129.20	126.20	129.20	122.07	7,042
2025-07-08	121.60	122.20	121.60	121.70	114.99	255
2025-07-07	121.00	121.40	121.00	121.30	114.61	1,485
2025-07-04	119.40	121.00	119.40	121.00	114.32	545
2025-07-03	120.80	121.40	120.60	120.60	113.95	554
2025-07-02	118.60	120.20	118.60	120.20	113.57	751
2025-07-01	118.40	119.00	117.20	117.70	111.21	1,616
2025-06-30	118.00	118.40	118.00	118.00	111.49	349
2025-06-27	116.60	117.80	116.60	117.80	111.30	1,210
2025-06-26	115.80	115.80	115.00	115.40	109.03	1,261
2025-06-25	114.40	114.40	114.00	114.40	108.09	188
2025-06-24	115.20	115.20	114.80	115.00	108.66	555
2025-06-23	114.60	114.60	113.80	113.80	107.52	244
2025-06-19	114.20	116.00	114.20	115.70	109.32	2,185
2025-06-18	113.80	115.10	113.80	115.10	108.75	267
2025-06-17	113.60	114.20	113.60	114.20	107.90	3,530
2025-06-16	114.60	114.60	113.80	113.80	107.52	224
2025-06-13	113.60	114.40	113.60	114.40	108.09	121
2025-06-12	114.40	115.00	114.40	114.80	108.47	1,262
2025-06-11	116.00	116.20	115.80	116.00	109.60	280
2025-06-10	117.20	117.20	116.40	116.80	110.36	719
2025-06-09	118.00	118.00	117.00	117.00	110.55	536
2025-06-05	117.40	117.60	117.40	117.40	110.92	146
2025-06-04	117.80	118.00	117.60	117.60	111.11	657
2025-06-03	116.60	117.80	116.40	117.30	110.83	651
2025-06-02	114.80	116.60	114.80	116.40	109.98	932
2025-05-30	116.80	116.80	115.40	115.80	109.41	683
2025-05-28	115.80	115.80	114.80	115.20	108.84	562
2025-05-27	117.70	118.20	116.80	117.10	110.64	431
2025-05-23	117.60	117.60	114.80	115.00	108.66	292
2025-05-22	117.60	117.60	116.30	116.40	109.98	407
2025-05-21	118.00	118.20	117.10	118.20	111.68	602
2025-05-20	117.20	118.80	117.20	118.40	111.87	502
2025-05-19	116.80	118.20	116.40	118.20	111.68	6,393
2025-05-16	118.20	118.60	117.00	117.00	110.55	515
2025-05-15	117.60	118.20	117.00	117.60	111.11	1,615
2025-05-14	118.40	118.80	117.60	118.00	111.49	387
2025-05-13	117.60	118.00	117.10	118.00	111.49	1,265
2025-05-12	116.40	118.00	116.40	117.40	110.92	2,044
2025-05-09	115.40	115.40	114.80	115.20	108.84	806
2025-05-08	115.80	115.80	115.40	115.80	109.41	723
2025-05-07	115.40	116.80	115.40	116.80	110.36	1,015

← NewerPage 5 of 19 · 1,120 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.