Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 114.20 | 114.60 | 114.20 | 114.60 | 105.00 | 1,112 |
| 2024-11-01 | 114.20 | 114.20 | 114.20 | 114.20 | 104.64 | 275 |
| 2024-10-31 | 113.60 | 113.80 | 113.60 | 113.80 | 104.27 | 2,107 |
| 2024-10-30 | 115.60 | 115.60 | 115.60 | 115.60 | 105.92 | 112 |
| 2024-10-29 | 116.60 | 116.60 | 116.20 | 116.20 | 106.47 | 666 |
| 2024-10-28 | 116.00 | 116.60 | 116.00 | 116.60 | 106.84 | 322 |
| 2024-10-25 | 115.60 | 117.00 | 115.60 | 115.80 | 106.10 | 289 |
| 2024-10-24 | 116.60 | 116.60 | 115.60 | 115.60 | 105.92 | 140 |
| 2024-10-23 | 114.40 | 115.60 | 114.40 | 115.60 | 105.92 | 580 |
| 2024-10-22 | 114.60 | 115.20 | 114.00 | 115.00 | 105.37 | 783 |
| 2024-10-21 | 116.60 | 116.60 | 116.60 | 116.60 | 106.84 | 90 |
| 2024-10-18 | 117.40 | 117.80 | 116.40 | 116.40 | 106.65 | 1,528 |
| 2024-10-17 | 120.00 | 120.80 | 120.00 | 120.40 | 107.11 | 1,333 |
| 2024-10-16 | 119.00 | 119.00 | 118.60 | 119.00 | 105.87 | 357 |
| 2024-10-15 | 119.80 | 119.80 | 119.40 | 119.40 | 106.22 | 321 |
| 2024-10-14 | 119.20 | 119.20 | 118.00 | 118.60 | 105.51 | 2,554 |
| 2024-10-11 | 118.80 | 120.00 | 118.20 | 120.00 | 106.76 | 1,735 |
| 2024-10-10 | 119.60 | 119.60 | 117.80 | 117.80 | 104.80 | 3,798 |
| 2024-10-09 | 123.60 | 123.60 | 118.80 | 120.20 | 106.93 | 1,252 |
| 2024-10-08 | 124.60 | 125.60 | 124.60 | 125.60 | 111.74 | 1,089 |
| 2024-10-07 | 125.20 | 125.20 | 124.40 | 124.40 | 110.67 | 495 |
| 2024-10-04 | 123.80 | 126.40 | 123.60 | 126.40 | 112.45 | 406 |
| 2024-10-03 | 125.20 | 126.00 | 125.00 | 125.20 | 111.38 | 1,091 |
| 2024-10-02 | 126.00 | 126.40 | 125.60 | 125.80 | 111.92 | 202 |
| 2024-10-01 | 127.80 | 128.40 | 127.00 | 127.00 | 112.98 | 312 |
| 2024-09-30 | 127.00 | 127.40 | 126.80 | 127.40 | 113.34 | 671 |
| 2024-09-27 | 127.80 | 127.80 | 127.20 | 127.60 | 113.52 | 457 |
| 2024-09-26 | 127.00 | 127.20 | 127.00 | 127.20 | 113.16 | 342 |
| 2024-09-25 | 125.40 | 126.00 | 124.80 | 126.00 | 112.09 | 936 |
| 2024-09-24 | 124.80 | 124.80 | 123.20 | 123.20 | 109.60 | 204 |
| 2024-09-23 | 123.20 | 124.20 | 122.80 | 124.20 | 110.49 | 857 |
| 2024-09-20 | 124.20 | 124.20 | 123.00 | 123.80 | 110.14 | 446 |
| 2024-09-19 | 124.00 | 124.00 | 123.80 | 123.80 | 110.14 | 708 |
| 2024-09-18 | 121.60 | 122.00 | 121.60 | 122.00 | 108.53 | 924 |
| 2024-09-17 | 122.60 | 123.00 | 122.60 | 123.00 | 109.42 | 769 |
| 2024-09-16 | 121.60 | 122.00 | 121.40 | 121.80 | 108.36 | 710 |
| 2024-09-13 | 120.60 | 121.60 | 120.00 | 120.20 | 106.93 | 565 |
| 2024-09-12 | 121.20 | 121.40 | 120.60 | 120.60 | 107.29 | 558 |
| 2024-09-11 | 120.80 | 120.80 | 119.60 | 119.60 | 106.40 | 220 |
| 2024-09-10 | 121.40 | 121.40 | 121.20 | 121.20 | 107.82 | 210 |
| 2024-09-09 | 120.80 | 121.20 | 120.20 | 121.20 | 107.82 | 312 |
| 2024-09-06 | 120.40 | 121.20 | 120.00 | 120.00 | 106.76 | 713 |
| 2024-09-05 | 121.60 | 121.80 | 121.00 | 121.40 | 108.00 | 566 |
| 2024-09-04 | 121.40 | 122.20 | 121.40 | 122.00 | 108.53 | 382 |
| 2024-09-03 | 124.20 | 124.20 | 123.20 | 123.20 | 109.60 | 105 |
| 2024-09-02 | 122.80 | 123.00 | 122.80 | 123.00 | 109.42 | 182 |
| 2024-08-30 | 122.80 | 123.20 | 122.40 | 123.20 | 109.60 | 472 |
| 2024-08-29 | 121.80 | 121.80 | 121.80 | 121.80 | 108.36 | 248 |
| 2024-08-28 | 121.20 | 121.20 | 120.80 | 120.80 | 107.47 | 115 |
| 2024-08-27 | 122.20 | 122.20 | 121.40 | 121.40 | 108.00 | 588 |
| 2024-08-23 | 122.80 | 122.80 | 122.60 | 122.60 | 109.07 | 242 |
| 2024-08-22 | 121.20 | 121.20 | 120.80 | 120.80 | 107.47 | 123 |
| 2024-08-21 | 121.00 | 121.00 | 121.00 | 121.00 | 107.65 | 104 |
| 2024-08-20 | 121.40 | 121.40 | 121.00 | 121.00 | 107.65 | 214 |
| 2024-08-19 | 121.40 | 121.40 | 120.60 | 121.20 | 107.82 | 266 |
| 2024-08-16 | 121.00 | 121.40 | 120.80 | 121.20 | 107.82 | 906 |
| 2024-08-15 | 120.40 | 120.60 | 119.20 | 120.60 | 107.29 | 1,276 |
| 2024-08-14 | 120.00 | 120.00 | 119.60 | 119.60 | 106.40 | 180 |
| 2024-08-13 | 120.00 | 120.00 | 118.20 | 119.20 | 106.04 | 863 |
| 2024-08-12 | 120.60 | 120.80 | 119.80 | 120.00 | 106.76 | 809 |
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.