OEM International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 120.40 | 120.40 | 117.80 | 120.00 | 117.11 | 22,861 |
| 2024-05-24 | 121.20 | 121.40 | 119.20 | 120.40 | 117.50 | 26,095 |
| 2024-05-23 | 117.80 | 122.00 | 117.40 | 121.20 | 118.28 | 48,716 |
| 2024-05-22 | 118.20 | 119.60 | 116.60 | 117.80 | 114.96 | 34,273 |
| 2024-05-21 | 119.00 | 120.80 | 115.80 | 116.80 | 113.99 | 129,944 |
| 2024-05-20 | 114.20 | 119.60 | 114.20 | 119.20 | 116.33 | 63,462 |
| 2024-05-17 | 114.00 | 114.40 | 111.80 | 114.00 | 111.25 | 23,776 |
| 2024-05-16 | 114.00 | 115.60 | 113.80 | 114.60 | 111.84 | 24,265 |
| 2024-05-15 | 114.20 | 116.20 | 112.20 | 113.80 | 111.06 | 30,664 |
| 2024-05-14 | 112.00 | 115.40 | 112.00 | 114.40 | 111.64 | 49,204 |
| 2024-05-13 | 113.60 | 114.20 | 112.00 | 113.00 | 110.28 | 36,676 |
| 2024-05-10 | 113.40 | 117.40 | 112.40 | 113.60 | 110.86 | 70,883 |
| 2024-05-08 | 107.20 | 114.20 | 107.20 | 113.40 | 110.67 | 59,125 |
| 2024-05-07 | 105.40 | 107.40 | 104.40 | 107.20 | 104.62 | 23,125 |
| 2024-05-06 | 104.60 | 106.20 | 104.60 | 105.00 | 102.47 | 21,165 |
| 2024-05-03 | 102.20 | 104.60 | 101.40 | 104.40 | 101.89 | 60,721 |
| 2024-05-02 | 108.80 | 108.80 | 102.20 | 102.20 | 99.739 | 37,894 |
| 2024-04-30 | 107.80 | 108.80 | 107.00 | 108.80 | 106.18 | 43,554 |
| 2024-04-29 | 104.00 | 107.80 | 104.00 | 107.80 | 105.20 | 86,585 |
| 2024-04-26 | 99.300 | 104.00 | 99.200 | 104.00 | 101.50 | 180,329 |
| 2024-04-25 | 100.20 | 100.20 | 95.900 | 99.300 | 96.909 | 92,029 |
| 2024-04-24 | 100.40 | 100.40 | 96.100 | 100.40 | 97.982 | 63,219 |
| 2024-04-23 | 99.000 | 100.60 | 95.300 | 98.900 | 94.810 | 56,462 |
| 2024-04-22 | 97.600 | 98.700 | 95.800 | 96.800 | 92.797 | 31,573 |
| 2024-04-19 | 97.600 | 98.000 | 96.200 | 97.600 | 93.564 | 28,283 |
| 2024-04-18 | 99.000 | 99.500 | 96.000 | 97.600 | 93.564 | 63,282 |
| 2024-04-17 | 99.600 | 101.80 | 99.600 | 100.00 | 95.865 | 23,294 |
| 2024-04-16 | 102.00 | 102.00 | 98.600 | 99.600 | 95.481 | 39,360 |
| 2024-04-15 | 101.00 | 102.20 | 100.60 | 101.00 | 96.824 | 23,838 |
| 2024-04-12 | 105.00 | 105.00 | 101.00 | 101.00 | 96.824 | 20,502 |
| 2024-04-11 | 102.20 | 103.40 | 100.40 | 102.20 | 97.974 | 24,021 |
| 2024-04-10 | 101.00 | 104.20 | 101.00 | 102.40 | 98.166 | 28,646 |
| 2024-04-09 | 102.80 | 103.00 | 100.80 | 101.00 | 96.824 | 36,591 |
| 2024-04-08 | 102.00 | 104.00 | 100.00 | 103.00 | 98.741 | 49,675 |
| 2024-04-05 | 106.20 | 106.20 | 102.00 | 102.00 | 97.782 | 44,799 |
| 2024-04-04 | 107.60 | 108.80 | 106.00 | 106.20 | 101.81 | 56,184 |
| 2024-04-03 | 105.60 | 107.80 | 104.20 | 107.60 | 103.15 | 73,670 |
| 2024-04-02 | 105.00 | 107.00 | 104.60 | 105.80 | 101.43 | 119,348 |
| 2024-03-28 | 104.20 | 106.00 | 104.20 | 105.00 | 100.66 | 16,713 |
| 2024-03-27 | 103.00 | 105.20 | 103.00 | 104.20 | 99.891 | 125,519 |
| 2024-03-26 | 101.40 | 103.20 | 101.00 | 103.00 | 98.741 | 27,650 |
| 2024-03-25 | 103.00 | 103.00 | 100.80 | 101.80 | 97.591 | 128,140 |
| 2024-03-22 | 102.60 | 103.80 | 100.80 | 103.40 | 99.124 | 244,519 |
| 2024-03-21 | 97.700 | 101.60 | 97.300 | 101.00 | 96.824 | 53,916 |
| 2024-03-20 | 99.200 | 100.60 | 98.200 | 99.000 | 94.906 | 56,976 |
| 2024-03-19 | 95.800 | 99.500 | 95.700 | 99.200 | 95.098 | 373,084 |
| 2024-03-18 | 98.800 | 98.800 | 95.100 | 95.800 | 91.839 | 546,244 |
| 2024-03-15 | 98.400 | 100.00 | 98.200 | 98.800 | 94.715 | 42,824 |
| 2024-03-14 | 97.200 | 98.800 | 97.200 | 98.400 | 94.331 | 34,235 |
| 2024-03-13 | 98.100 | 98.500 | 97.000 | 97.200 | 93.181 | 29,327 |
| 2024-03-12 | 96.200 | 98.400 | 95.800 | 98.100 | 94.044 | 67,988 |
| 2024-03-11 | 96.500 | 96.500 | 95.500 | 96.100 | 92.126 | 33,853 |
| 2024-03-08 | 96.200 | 96.700 | 95.300 | 96.500 | 92.510 | 59,658 |
| 2024-03-07 | 95.500 | 96.800 | 94.600 | 96.200 | 92.222 | 28,601 |
| 2024-03-06 | 96.500 | 96.800 | 95.600 | 96.300 | 92.318 | 46,162 |
| 2024-03-05 | 98.000 | 98.200 | 96.400 | 96.500 | 92.510 | 48,671 |
| 2024-03-04 | 99.200 | 99.400 | 97.500 | 98.000 | 93.948 | 34,045 |
| 2024-03-01 | 99.000 | 100.00 | 98.300 | 99.200 | 95.098 | 44,042 |
| 2024-02-29 | 99.000 | 99.600 | 97.600 | 98.700 | 94.619 | 42,435 |
| 2024-02-28 | 100.40 | 100.80 | 98.400 | 99.000 | 94.906 | 79,527 |
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.