OEM International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 121.20 | 121.40 | 119.00 | 119.40 | 116.52 | 22,269 |
| 2024-08-20 | 123.20 | 124.00 | 120.20 | 121.20 | 118.28 | 14,745 |
| 2024-08-19 | 120.40 | 123.20 | 120.20 | 122.40 | 119.45 | 21,749 |
| 2024-08-16 | 120.40 | 120.60 | 118.80 | 120.20 | 117.31 | 21,049 |
| 2024-08-15 | 119.20 | 120.80 | 117.40 | 119.60 | 116.72 | 22,958 |
| 2024-08-14 | 117.00 | 119.80 | 116.20 | 119.20 | 116.33 | 87,557 |
| 2024-08-13 | 119.60 | 119.60 | 116.00 | 117.00 | 114.18 | 13,669 |
| 2024-08-12 | 118.00 | 119.60 | 116.80 | 117.60 | 114.77 | 16,229 |
| 2024-08-09 | 117.00 | 118.60 | 116.40 | 118.00 | 115.16 | 20,373 |
| 2024-08-08 | 113.00 | 116.80 | 112.40 | 116.00 | 113.21 | 10,567 |
| 2024-08-07 | 112.20 | 117.00 | 112.20 | 116.00 | 113.21 | 18,989 |
| 2024-08-06 | 111.40 | 115.80 | 109.80 | 111.60 | 108.91 | 34,541 |
| 2024-08-05 | 111.00 | 112.00 | 105.00 | 110.80 | 108.13 | 167,157 |
| 2024-08-02 | 118.40 | 118.40 | 113.60 | 114.60 | 111.84 | 52,868 |
| 2024-08-01 | 124.00 | 124.60 | 118.60 | 118.60 | 115.74 | 16,531 |
| 2024-07-31 | 123.80 | 125.00 | 122.60 | 123.60 | 120.62 | 9,457 |
| 2024-07-30 | 122.60 | 125.00 | 122.60 | 123.80 | 120.82 | 11,789 |
| 2024-07-29 | 123.80 | 125.20 | 122.40 | 122.60 | 119.65 | 28,490 |
| 2024-07-26 | 121.20 | 125.60 | 121.00 | 123.80 | 120.82 | 21,440 |
| 2024-07-25 | 122.00 | 122.40 | 119.00 | 121.40 | 118.48 | 28,280 |
| 2024-07-24 | 123.20 | 124.20 | 122.20 | 122.20 | 119.26 | 18,569 |
| 2024-07-23 | 122.40 | 123.60 | 121.00 | 122.80 | 119.84 | 17,233 |
| 2024-07-22 | 122.80 | 123.00 | 120.00 | 122.60 | 119.65 | 51,134 |
| 2024-07-19 | 122.40 | 125.00 | 122.40 | 123.00 | 120.04 | 14,654 |
| 2024-07-18 | 126.00 | 126.60 | 122.20 | 122.20 | 119.26 | 23,919 |
| 2024-07-17 | 128.20 | 128.60 | 126.00 | 126.80 | 123.75 | 19,041 |
| 2024-07-16 | 123.80 | 129.00 | 122.00 | 128.60 | 125.50 | 33,335 |
| 2024-07-15 | 126.00 | 127.40 | 121.80 | 124.20 | 121.21 | 34,614 |
| 2024-07-12 | 125.40 | 129.00 | 113.20 | 127.40 | 124.33 | 269,482 |
| 2024-07-11 | 121.00 | 126.20 | 121.00 | 125.60 | 122.58 | 24,112 |
| 2024-07-10 | 122.80 | 124.40 | 121.40 | 122.00 | 119.06 | 23,012 |
| 2024-07-09 | 122.60 | 125.00 | 122.60 | 122.80 | 119.84 | 26,288 |
| 2024-07-08 | 123.60 | 124.60 | 122.20 | 122.60 | 119.65 | 11,575 |
| 2024-07-05 | 122.80 | 126.20 | 122.20 | 123.80 | 120.82 | 26,820 |
| 2024-07-04 | 120.00 | 122.80 | 119.20 | 122.80 | 119.84 | 36,372 |
| 2024-07-03 | 118.80 | 120.80 | 118.80 | 119.60 | 116.72 | 13,811 |
| 2024-07-02 | 117.60 | 121.00 | 117.00 | 120.20 | 117.31 | 13,486 |
| 2024-07-01 | 116.60 | 120.60 | 116.60 | 118.20 | 115.35 | 29,646 |
| 2024-06-28 | 118.00 | 118.40 | 116.60 | 116.60 | 113.79 | 8,941 |
| 2024-06-27 | 118.40 | 118.80 | 117.00 | 118.00 | 115.16 | 18,645 |
| 2024-06-26 | 117.00 | 119.20 | 116.00 | 119.00 | 116.13 | 24,076 |
| 2024-06-25 | 116.60 | 118.60 | 114.40 | 117.00 | 114.18 | 24,495 |
| 2024-06-24 | 119.00 | 119.00 | 115.00 | 115.60 | 112.82 | 28,913 |
| 2024-06-20 | 118.60 | 120.80 | 117.20 | 119.00 | 116.13 | 39,626 |
| 2024-06-19 | 117.40 | 119.40 | 117.40 | 118.60 | 115.74 | 33,814 |
| 2024-06-18 | 118.00 | 119.60 | 116.20 | 117.60 | 114.77 | 23,371 |
| 2024-06-17 | 119.60 | 121.80 | 117.20 | 117.80 | 114.96 | 82,780 |
| 2024-06-14 | 123.40 | 124.00 | 119.40 | 119.60 | 116.72 | 47,710 |
| 2024-06-13 | 126.40 | 127.60 | 122.40 | 122.40 | 119.45 | 23,331 |
| 2024-06-12 | 124.00 | 128.40 | 122.00 | 126.00 | 122.97 | 36,909 |
| 2024-06-11 | 123.00 | 125.00 | 122.40 | 123.00 | 120.04 | 32,579 |
| 2024-06-10 | 121.80 | 123.00 | 121.00 | 122.20 | 119.26 | 26,623 |
| 2024-06-07 | 124.40 | 124.80 | 121.40 | 122.20 | 119.26 | 30,302 |
| 2024-06-05 | 122.80 | 125.40 | 122.80 | 124.40 | 121.40 | 17,050 |
| 2024-06-04 | 122.40 | 124.60 | 122.20 | 122.80 | 119.84 | 19,703 |
| 2024-06-03 | 126.40 | 127.00 | 123.20 | 123.20 | 120.23 | 32,858 |
| 2024-05-31 | 125.00 | 129.00 | 121.40 | 125.00 | 121.99 | 198,485 |
| 2024-05-30 | 121.00 | 125.20 | 118.00 | 123.60 | 120.62 | 45,735 |
| 2024-05-29 | 121.20 | 125.20 | 120.80 | 121.20 | 118.28 | 84,949 |
| 2024-05-28 | 121.20 | 123.00 | 120.00 | 121.20 | 118.28 | 64,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 1.7500 SEK |
| 2025-04-25 | 1.7500 SEK |
| 2024-04-24 | 1.7500 SEK |
| 2023-04-19 | 1.5000 SEK |
| 2022-05-25 | 3.2500 SEK |
| 2022-04-27 | 2.7500 SEK |
| 2021-04-23 | 7.5000 SEK |
| 2020-04-23 | 42.0000 SEK |
| 2019-04-25 | 6.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.