Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	114.42	114.42	114.42	114.42	108.11	104
2025-05-02	118.12	118.12	117.90	117.90	111.40	206
2025-04-30	116.74	116.96	116.74	116.96	110.51	372
2025-04-29	120.02	120.02	119.07	119.07	109.10	145
2025-04-28	119.10	119.95	119.10	119.82	109.79	604
2025-04-25	119.14	119.96	119.02	119.96	109.92	1,161
2025-04-24	117.86	118.00	117.37	118.00	108.12	270
2025-04-23	116.46	117.60	116.46	117.60	107.75	284
2025-04-22	113.44	113.96	113.44	113.96	104.42	420
2025-04-17	113.86	114.24	113.86	114.14	104.58	432
2025-04-16	115.34	115.42	115.00	115.00	105.37	229
2025-04-15	117.38	117.76	117.22	117.22	107.40	163
2025-04-14	113.78	114.82	113.78	114.82	105.21	760
2025-04-11	111.70	112.34	111.70	112.34	102.93	301
2025-04-10	114.06	115.36	114.06	114.40	104.82	539
2025-04-09	108.16	108.60	106.00	107.46	98.462	904
2025-04-08	110.14	111.40	110.14	110.52	101.27	560
2025-04-07	107.20	110.00	107.00	110.00	100.79	2,200
2025-04-04	114.20	114.20	112.40	112.40	102.99	271
2025-04-03	113.60	116.00	113.60	114.80	105.19	1,031
2025-04-02	115.60	115.60	114.60	114.80	105.19	309
2025-04-01	115.60	115.80	115.40	115.80	106.10	42
2025-03-31	114.60	114.60	114.40	114.40	104.82	126
2025-03-28	116.80	117.00	115.20	115.20	105.55	248
2025-03-27	116.20	116.20	116.00	116.20	106.47	124
2025-03-26	116.60	117.80	116.20	117.80	107.94	112
2025-03-25	115.60	116.40	115.20	116.40	106.65	631
2025-03-24	115.80	115.80	115.20	115.70	106.01	239
2025-03-21	115.20	115.20	114.40	114.40	104.82	903
2025-03-20	116.40	116.80	115.80	115.80	106.10	1,365
2025-03-19	116.20	117.20	116.20	117.00	107.20	332
2025-03-18	116.00	116.00	115.40	116.00	106.29	637
2025-03-17	116.60	116.80	115.20	115.80	106.10	3,711
2025-03-14	115.80	117.00	115.40	117.00	107.20	1,048
2025-03-13	114.00	114.60	114.00	114.60	105.00	216
2025-03-12	113.00	113.60	111.80	113.00	103.54	1,610
2025-03-11	115.20	115.20	112.00	112.00	102.62	1,669
2025-03-10	115.80	115.80	115.00	115.00	105.37	542
2025-03-07	114.60	116.00	114.60	116.00	106.29	188
2025-03-06	114.00	115.00	112.80	115.00	105.37	3,520
2025-03-05	115.80	115.80	114.00	114.30	104.73	653
2025-03-04	115.20	115.60	114.20	114.60	105.00	731
2025-03-03	115.20	117.40	115.20	117.20	107.39	2,121
2025-02-28	114.60	114.80	113.40	113.40	103.91	11,484
2025-02-27	115.00	115.00	114.20	114.60	105.00	1,820
2025-02-26	115.40	116.80	115.20	115.40	105.74	7,149
2025-02-25	116.40	116.40	115.60	116.40	106.65	1,255
2025-02-24	115.60	116.40	114.60	115.00	105.37	543
2025-02-21	116.80	117.80	116.80	116.80	107.02	402
2025-02-20	113.80	117.20	113.40	116.20	106.47	1,280
2025-02-19	116.00	116.00	112.60	113.40	103.90	1,592
2025-02-18	114.80	115.80	113.80	115.80	106.10	2,504
2025-02-17	114.40	115.40	114.40	115.40	105.74	635
2025-02-14	114.40	115.00	114.00	114.00	104.45	1,471
2025-02-13	115.00	115.00	114.60	114.60	105.00	2,199
2025-02-12	115.80	115.80	113.00	113.00	103.54	1,287
2025-02-11	118.00	118.60	117.80	117.80	107.94	661
2025-02-10	120.00	120.00	117.80	117.80	107.94	1,452
2025-02-07	119.80	120.40	119.80	120.20	110.14	296
2025-02-06	119.80	120.00	119.20	119.20	109.22	1,052

← NewerPage 6 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.