OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	102.40	103.60	100.40	100.40	96.248	190,027
2024-02-26	105.00	106.20	102.20	102.40	98.166	46,610
2024-02-23	104.00	106.40	103.20	105.20	100.85	40,567
2024-02-22	105.00	105.80	101.40	104.00	99.700	162,869
2024-02-21	104.00	107.00	103.20	104.00	99.700	51,592
2024-02-20	105.00	109.40	103.60	103.80	99.508	328,704
2024-02-19	104.60	106.00	92.000	104.60	100.27	258,124
2024-02-16	100.80	105.20	100.60	105.20	100.85	74,449
2024-02-15	103.00	103.00	100.80	101.60	97.399	29,436
2024-02-14	101.20	102.80	101.20	102.00	97.782	19,757
2024-02-13	104.00	104.40	100.40	101.20	97.015	45,628
2024-02-12	103.20	105.00	103.20	104.00	99.700	38,854
2024-02-09	104.20	105.00	103.00	103.20	98.933	29,378
2024-02-08	102.80	105.00	102.80	104.20	99.891	46,549
2024-02-07	100.00	104.60	100.00	102.80	98.549	63,388
2024-02-06	99.000	101.00	99.000	100.40	96.248	47,202
2024-02-05	100.60	100.60	98.500	99.200	95.098	64,255
2024-02-02	100.40	102.40	100.40	100.80	96.632	35,380
2024-02-01	98.400	102.00	97.800	100.40	96.248	55,393
2024-01-31	97.200	99.400	96.500	98.500	94.427	163,539
2024-01-30	97.700	100.60	97.000	97.100	93.085	48,008
2024-01-29	95.300	98.800	94.900	97.600	93.564	134,098
2024-01-26	94.500	95.500	92.600	95.200	91.263	72,621
2024-01-25	95.300	95.500	94.000	94.500	90.592	60,856
2024-01-24	95.000	96.100	94.200	95.300	91.359	87,975
2024-01-23	95.200	96.400	94.300	95.000	91.072	54,614
2024-01-22	94.000	97.000	94.000	95.200	91.263	186,767
2024-01-19	98.500	99.800	96.100	96.100	92.126	54,040
2024-01-18	97.300	99.400	97.300	98.500	94.427	83,377
2024-01-17	101.00	101.00	97.400	97.800	93.756	69,685
2024-01-16	101.00	102.00	100.00	101.40	97.207	128,712
2024-01-15	104.60	105.20	100.80	101.00	96.824	56,752
2024-01-12	102.80	105.60	102.80	104.80	100.47	41,353
2024-01-11	105.60	106.00	102.20	102.40	98.166	87,566
2024-01-10	106.40	108.00	103.40	105.40	101.04	85,710
2024-01-09	106.20	108.20	105.40	106.20	101.81	166,638
2024-01-08	104.20	106.20	103.60	105.60	101.23	110,432
2024-01-05	106.40	107.00	104.20	104.20	99.891	20,919
2024-01-04	102.60	106.80	102.00	106.40	102.00	78,216
2024-01-03	103.00	103.40	99.500	102.80	98.549	129,669
2024-01-02	105.00	106.20	101.60	103.00	98.741	56,989
2023-12-29	107.00	107.00	104.80	105.40	101.04	45,797
2023-12-28	106.00	107.40	104.60	107.20	102.77	122,540
2023-12-27	103.60	106.60	100.20	106.00	101.62	159,038
2023-12-22	104.60	104.60	100.80	103.60	99.316	81,157
2023-12-21	103.00	104.40	102.20	104.20	99.891	59,706
2023-12-20	105.80	105.80	102.20	104.20	99.891	57,811
2023-12-19	103.00	107.00	102.80	105.80	101.43	74,689
2023-12-18	105.80	105.80	102.20	103.00	98.741	96,792
2023-12-15	102.80	107.80	102.60	105.80	101.43	297,664
2023-12-14	101.00	105.00	101.00	103.00	98.741	69,012
2023-12-13	99.500	102.40	99.300	100.60	96.440	694,307
2023-12-12	100.40	102.20	98.000	99.500	95.386	70,399
2023-12-11	96.500	100.40	95.200	100.00	95.865	98,555
2023-12-08	93.500	97.500	93.500	97.000	92.989	76,061
2023-12-07	94.600	96.700	92.900	93.500	89.634	66,971
2023-12-06	92.400	95.900	90.900	94.500	90.592	262,132
2023-12-05	91.000	92.500	90.200	91.300	87.525	282,371
2023-12-04	94.400	94.500	90.400	91.100	87.333	84,964
2023-12-01	91.200	94.600	90.800	94.600	90.688	123,671

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.