Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	119.80	120.60	119.40	119.60	106.40	1,277
2024-08-08	119.20	119.20	119.20	119.20	106.04	551
2024-08-07	118.20	118.20	118.20	118.20	105.15	30
2024-08-06	117.00	117.00	117.00	117.00	104.09	174
2024-08-05	113.20	116.20	113.20	114.60	101.95	1,022
2024-08-02	120.40	121.00	119.40	119.40	106.22	607
2024-08-01	123.60	124.00	122.60	122.60	109.07	327
2024-07-31	125.60	126.60	125.60	125.60	111.74	521
2024-07-30	125.60	126.00	125.60	126.00	112.09	445
2024-07-29	125.20	125.20	125.20	125.20	111.38	262
2024-07-26	125.80	126.20	125.20	125.20	111.38	482
2024-07-25	123.80	125.40	123.80	125.40	111.56	702
2024-07-24	124.40	124.80	124.20	124.40	110.67	371
2024-07-23	125.40	125.40	125.40	125.40	111.56	295
2024-07-22	124.20	125.20	123.60	124.80	111.03	909
2024-07-19	124.00	124.00	123.20	123.80	110.14	628
2024-07-18	124.80	124.80	124.40	124.40	110.67	121
2024-07-17	125.60	126.80	125.20	126.80	112.81	1,141
2024-07-16	125.60	126.80	125.60	126.80	112.81	1,263
2024-07-15	128.20	128.20	125.40	125.40	111.56	342
2024-07-12	128.40	129.40	128.40	129.40	115.12	491
2024-07-11	124.40	128.60	124.40	128.60	114.41	731
2024-07-10	124.20	124.60	124.20	124.60	110.85	200
2024-07-09	126.60	126.60	125.40	125.40	111.56	303
2024-07-08	128.40	128.40	127.00	127.00	112.98	656
2024-07-05	128.00	128.00	128.00	128.00	113.87	200
2024-07-04	128.00	128.20	126.40	126.40	112.45	519
2024-07-03	126.20	126.60	126.20	126.60	112.63	131
2024-07-02	125.00	126.40	125.00	126.40	112.45	404
2024-07-01	125.20	125.60	124.60	125.60	111.74	282
2024-06-28	126.60	126.60	123.60	124.80	111.03	1,950
2024-06-27	124.00	125.60	124.00	125.60	111.74	562
2024-06-26	123.80	124.00	123.20	124.00	110.31	459
2024-06-25	124.40	124.40	122.60	122.60	109.07	454
2024-06-24	120.00	123.20	119.60	123.00	109.42	2,556
2024-06-20	118.40	119.40	118.40	119.40	106.22	508
2024-06-19	117.40	117.40	116.80	117.40	104.44	389
2024-06-18	117.00	117.60	117.00	117.40	104.44	158
2024-06-17	117.00	117.00	116.20	116.80	103.91	413
2024-06-14	117.80	117.80	116.60	117.60	104.62	1,254
2024-06-13	119.40	119.40	118.20	118.20	105.15	319
2024-06-12	119.60	121.00	119.60	121.00	107.65	475
2024-06-11	120.00	120.00	118.40	119.04	105.90	5,376
2024-06-10	118.40	120.00	118.40	120.00	106.76	122
2024-06-05	120.00	120.60	120.00	120.00	106.76	415
2024-06-04	119.80	120.80	119.60	120.00	106.76	587
2024-06-03	122.00	122.00	120.20	120.40	107.11	741
2024-05-31	117.40	119.40	117.20	119.40	106.22	216
2024-05-30	117.00	117.00	116.60	116.80	103.91	253
2024-05-29	117.20	117.20	117.20	117.20	104.26	2
2024-05-28	118.60	119.00	118.60	118.80	105.69	140
2024-05-24	119.40	121.80	119.40	121.80	108.36	1,049
2024-05-23	120.20	120.60	120.20	120.60	107.29	216
2024-05-22	119.40	119.40	119.00	119.00	105.87	157
2024-05-21	118.80	120.00	118.80	119.80	106.58	268
2024-05-20	116.00	117.80	116.00	117.80	104.80	1,940
2024-05-17	115.60	116.00	115.60	116.00	103.20	114
2024-05-16	116.40	116.40	115.00	116.00	103.20	258
2024-05-15	115.60	115.60	115.60	115.60	102.84	112
2024-05-14	116.00	116.20	115.20	116.20	103.38	770

← NewerPage 9 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.