Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 117.40 | 118.80 | 117.40 | 118.80 | 108.85 | 371 |
| 2025-02-04 | 116.60 | 117.40 | 116.20 | 117.20 | 107.39 | 391 |
| 2025-02-03 | 117.00 | 117.00 | 117.00 | 117.00 | 107.20 | 70 |
| 2025-01-31 | 119.20 | 119.20 | 118.20 | 119.20 | 109.22 | 330 |
| 2025-01-30 | 116.60 | 117.80 | 116.60 | 117.80 | 107.94 | 464 |
| 2025-01-29 | 116.00 | 116.30 | 115.40 | 115.80 | 106.10 | 1,497 |
| 2025-01-28 | 116.40 | 116.40 | 115.00 | 115.00 | 105.37 | 410 |
| 2025-01-27 | 116.60 | 117.00 | 116.60 | 117.00 | 107.20 | 444 |
| 2025-01-24 | 115.00 | 116.60 | 115.00 | 115.80 | 106.10 | 3,677 |
| 2025-01-23 | 112.60 | 114.80 | 112.60 | 114.80 | 105.19 | 938 |
| 2025-01-22 | 114.60 | 115.00 | 114.40 | 114.80 | 105.19 | 902 |
| 2025-01-21 | 111.20 | 114.60 | 111.20 | 114.60 | 105.00 | 1,158 |
| 2025-01-20 | 111.60 | 112.20 | 110.40 | 111.00 | 101.71 | 447 |
| 2025-01-17 | 109.80 | 111.40 | 108.80 | 110.80 | 101.52 | 1,575 |
| 2025-01-16 | 108.40 | 109.60 | 107.20 | 109.60 | 100.42 | 1,960 |
| 2025-01-15 | 106.60 | 108.20 | 106.60 | 108.20 | 99.140 | 793 |
| 2025-01-14 | 107.00 | 107.60 | 106.80 | 106.80 | 97.857 | 529 |
| 2025-01-13 | 107.20 | 107.20 | 107.00 | 107.00 | 98.041 | 167 |
| 2025-01-10 | 109.20 | 109.60 | 108.20 | 108.60 | 99.507 | 767 |
| 2025-01-09 | 109.60 | 109.60 | 109.20 | 109.20 | 100.06 | 468 |
| 2025-01-08 | 111.40 | 111.40 | 110.40 | 110.40 | 101.16 | 736 |
| 2025-01-07 | 112.80 | 113.40 | 111.20 | 111.20 | 101.89 | 230 |
| 2025-01-03 | 111.80 | 112.20 | 111.80 | 112.20 | 102.81 | 106 |
| 2025-01-02 | 110.60 | 112.00 | 110.60 | 112.00 | 102.62 | 640 |
| 2024-12-30 | 108.00 | 108.80 | 108.00 | 108.20 | 99.140 | 788 |
| 2024-12-27 | 107.80 | 107.80 | 107.80 | 107.80 | 98.774 | 118 |
| 2024-12-23 | 106.60 | 107.60 | 106.40 | 107.60 | 98.590 | 604 |
| 2024-12-20 | 106.20 | 107.60 | 105.20 | 107.60 | 98.590 | 3,030 |
| 2024-12-19 | 106.80 | 106.80 | 106.80 | 106.80 | 97.857 | 48 |
| 2024-12-18 | 107.60 | 109.80 | 107.60 | 109.80 | 100.61 | 367 |
| 2024-12-17 | 105.40 | 105.80 | 105.40 | 105.80 | 96.941 | 219 |
| 2024-12-16 | 107.80 | 107.80 | 106.40 | 106.40 | 97.491 | 453 |
| 2024-12-13 | 108.80 | 108.80 | 108.00 | 108.00 | 98.957 | 203 |
| 2024-12-12 | 110.00 | 110.00 | 108.80 | 109.00 | 99.873 | 1,424 |
| 2024-12-11 | 110.60 | 110.80 | 110.00 | 110.00 | 100.79 | 493 |
| 2024-12-10 | 111.80 | 112.40 | 111.60 | 111.60 | 102.26 | 387 |
| 2024-12-09 | 113.60 | 113.60 | 112.40 | 112.40 | 102.99 | 1,076 |
| 2024-12-06 | 113.40 | 114.60 | 113.00 | 114.20 | 104.64 | 1,435 |
| 2024-12-05 | 113.00 | 113.00 | 112.00 | 112.60 | 103.17 | 3,839 |
| 2024-12-04 | 113.00 | 113.20 | 112.80 | 113.00 | 103.54 | 900 |
| 2024-12-03 | 113.00 | 113.00 | 113.00 | 113.00 | 103.54 | 2 |
| 2024-12-02 | 112.40 | 112.60 | 112.40 | 112.60 | 103.17 | 215 |
| 2024-11-29 | 111.60 | 111.60 | 111.60 | 111.60 | 102.26 | 55 |
| 2024-11-27 | 111.20 | 111.20 | 111.20 | 111.20 | 101.89 | 309 |
| 2024-11-26 | 110.80 | 111.20 | 110.80 | 111.20 | 101.89 | 34 |
| 2024-11-25 | 114.00 | 114.00 | 111.80 | 112.60 | 103.17 | 1,677 |
| 2024-11-22 | 113.20 | 114.00 | 113.20 | 114.00 | 104.45 | 381 |
| 2024-11-21 | 111.40 | 111.60 | 111.40 | 111.60 | 102.26 | 531 |
| 2024-11-20 | 113.00 | 113.00 | 112.60 | 112.60 | 103.17 | 479 |
| 2024-11-19 | 111.40 | 111.80 | 110.60 | 111.80 | 102.44 | 484 |
| 2024-11-18 | 110.20 | 111.20 | 110.20 | 111.20 | 101.89 | 2,053 |
| 2024-11-15 | 111.80 | 111.80 | 110.40 | 110.40 | 101.16 | 488 |
| 2024-11-14 | 111.60 | 111.60 | 111.40 | 111.40 | 102.07 | 226 |
| 2024-11-13 | 113.40 | 113.40 | 109.20 | 109.40 | 100.24 | 5,954 |
| 2024-11-12 | 113.80 | 113.80 | 113.80 | 113.80 | 104.27 | 27 |
| 2024-11-11 | 116.00 | 116.00 | 116.00 | 116.00 | 106.29 | 111 |
| 2024-11-08 | 114.00 | 115.80 | 114.00 | 115.80 | 106.10 | 1,447 |
| 2024-11-07 | 114.20 | 114.20 | 114.00 | 114.00 | 104.45 | 340 |
| 2024-11-06 | 114.20 | 114.40 | 112.60 | 112.80 | 103.35 | 2,045 |
| 2024-11-05 | 114.40 | 114.60 | 113.60 | 114.20 | 104.64 | 333 |
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.