OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	91.200	94.600	90.800	94.600	90.688	123,671
2023-11-30	90.100	91.900	88.800	91.000	87.237	258,670
2023-11-29	91.700	93.500	90.100	90.100	86.374	78,002
2023-11-28	93.600	95.000	90.100	91.700	87.908	69,171
2023-11-27	90.100	94.900	90.100	93.600	89.730	160,520
2023-11-24	85.500	89.600	84.800	87.900	84.265	173,638
2023-11-23	84.000	85.600	82.400	85.600	82.060	47,101
2023-11-22	82.000	83.800	80.500	83.800	80.335	35,602
2023-11-21	80.200	82.100	80.200	81.300	77.938	47,810
2023-11-20	79.000	81.800	78.800	80.200	76.884	67,718
2023-11-17	76.700	79.200	76.700	78.700	75.446	22,408
2023-11-16	78.200	78.200	76.600	76.900	73.720	22,517
2023-11-15	77.600	79.000	77.000	78.400	75.158	39,396
2023-11-14	73.700	77.700	73.500	77.600	74.391	99,577
2023-11-13	74.800	75.400	73.200	73.900	70.844	20,159
2023-11-10	74.600	74.900	72.500	74.800	71.707	22,729
2023-11-09	72.600	75.000	72.600	75.000	71.899	23,088
2023-11-08	71.000	73.500	70.100	73.500	70.461	144,369
2023-11-07	74.400	74.500	70.900	70.900	67.968	41,420
2023-11-06	72.900	74.400	72.900	74.400	71.324	31,291
2023-11-03	73.700	73.700	71.300	72.900	69.886	20,044
2023-11-02	69.700	73.200	69.700	72.500	69.502	31,114
2023-11-01	73.000	73.000	68.800	69.000	66.147	40,079
2023-10-31	73.000	73.400	71.300	72.500	69.502	37,910
2023-10-30	70.500	71.900	69.200	71.300	68.352	38,378
2023-10-27	69.500	69.500	67.700	68.500	65.667	37,148
2023-10-26	69.000	69.300	67.100	69.300	66.434	35,059
2023-10-25	69.900	69.900	66.200	67.200	64.421	52,123
2023-10-24	69.600	70.800	68.400	69.900	67.010	36,523
2023-10-23	70.300	70.400	67.300	69.600	66.722	46,663
2023-10-20	68.600	71.100	66.600	70.300	67.393	79,936
2023-10-19	68.100	71.700	67.500	69.000	66.147	74,789
2023-10-18	68.100	68.900	67.300	67.400	64.613	48,154
2023-10-17	67.700	69.700	67.200	68.100	65.284	41,501
2023-10-16	69.700	70.800	67.200	68.500	65.667	52,748
2023-10-13	72.500	72.500	69.700	69.700	66.818	30,261
2023-10-12	71.100	74.800	71.100	71.700	68.735	31,642
2023-10-11	71.000	72.300	70.300	72.200	69.214	23,812
2023-10-10	68.000	71.000	68.000	71.000	68.064	101,445
2023-10-09	70.000	70.900	67.500	67.800	64.996	34,127
2023-10-06	69.700	70.500	68.300	70.100	67.201	272,312
2023-10-05	70.300	70.800	69.600	70.100	67.201	43,793
2023-10-04	71.800	71.800	69.800	69.800	66.914	32,266
2023-10-03	71.800	73.100	71.300	72.100	69.119	20,140
2023-10-02	74.000	74.100	71.800	71.800	68.831	30,864
2023-09-29	73.000	75.000	73.000	73.900	70.844	41,009
2023-09-28	74.400	74.700	72.400	73.000	69.981	27,123
2023-09-27	71.200	74.400	71.200	74.400	71.324	22,473
2023-09-26	73.000	73.000	71.000	71.100	68.160	28,646
2023-09-25	75.000	75.200	72.500	73.600	70.557	32,805
2023-09-22	76.700	76.900	74.600	75.200	72.090	18,291
2023-09-21	76.700	78.600	76.000	76.700	73.528	23,217
2023-09-20	77.000	77.700	76.200	77.400	74.199	1,868,477
2023-09-19	78.400	78.400	76.000	76.500	73.337	8,683
2023-09-18	78.600	79.300	78.000	78.400	75.158	10,141
2023-09-15	77.200	80.100	77.200	78.600	75.350	54,885
2023-09-14	76.400	77.200	75.400	76.800	73.624	29,056
2023-09-13	77.000	77.000	75.200	76.200	73.049	18,064
2023-09-12	77.700	78.200	76.800	77.000	73.816	71,737
2023-09-11	75.800	77.900	74.400	77.700	74.487	33,289

← NewerPage 13 of 22 · 1,261 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.