OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	78.000	78.200	76.000	76.000	72.857	23,175
2023-09-07	80.000	80.600	78.000	78.000	74.775	19,842
2023-09-06	80.800	81.500	79.500	80.000	76.692	27,737
2023-09-05	80.100	82.400	80.000	80.900	77.555	13,949
2023-09-04	78.800	80.600	78.800	80.100	76.788	190,120
2023-09-01	79.400	79.600	78.200	78.800	75.542	15,678
2023-08-31	78.600	80.600	78.100	80.400	77.075	39,936
2023-08-30	78.100	78.900	78.100	78.600	75.350	18,194
2023-08-29	79.000	79.800	78.100	78.100	74.871	18,145
2023-08-28	76.600	79.000	74.300	79.000	75.733	45,771
2023-08-25	76.600	78.000	75.900	76.600	73.433	18,225
2023-08-24	76.800	79.400	76.800	77.000	73.816	27,883
2023-08-23	77.800	77.800	76.000	76.300	73.145	17,602
2023-08-22	76.900	78.500	76.900	77.800	74.583	21,898
2023-08-21	78.000	78.600	76.400	76.500	73.337	27,847
2023-08-18	79.500	79.500	78.000	78.400	75.158	35,800
2023-08-17	79.900	80.600	79.100	79.700	76.404	41,744
2023-08-16	80.200	80.700	77.900	79.900	76.596	24,201
2023-08-15	82.000	82.000	80.100	80.400	77.075	21,244
2023-08-14	82.100	82.400	81.100	82.000	78.609	17,846
2023-08-11	81.900	83.800	81.900	82.300	78.897	20,588
2023-08-10	82.100	83.200	81.900	82.200	78.801	11,639
2023-08-09	81.900	84.600	81.900	82.100	78.705	17,545
2023-08-08	82.000	83.100	81.500	81.700	78.322	21,625
2023-08-07	83.400	83.700	81.100	82.000	78.609	22,541
2023-08-04	82.600	83.400	82.300	83.100	79.664	14,883
2023-08-03	83.500	83.800	82.000	82.500	79.089	16,580
2023-08-02	81.300	84.100	81.300	83.800	80.335	22,730
2023-08-01	85.000	85.300	83.700	83.900	80.431	31,868
2023-07-31	86.000	86.500	85.300	85.300	81.773	13,987
2023-07-28	85.900	86.200	85.500	86.000	82.444	9,695
2023-07-27	89.000	89.000	86.100	86.100	82.540	19,500
2023-07-26	88.000	88.000	86.200	86.600	83.019	14,622
2023-07-25	86.000	88.000	85.700	87.600	83.978	19,599
2023-07-24	84.500	86.500	83.500	86.000	82.444	41,750
2023-07-21	84.000	85.100	82.700	84.800	81.293	23,328
2023-07-20	80.700	84.300	80.700	84.000	80.527	34,620
2023-07-19	85.100	85.100	83.200	83.200	79.760	67,917
2023-07-18	82.200	85.100	82.000	85.100	81.581	63,608
2023-07-17	82.700	83.400	81.600	82.200	78.801	38,239
2023-07-14	83.800	84.000	81.000	84.000	80.527	93,851
2023-07-13	92.600	92.700	81.400	84.000	80.527	233,959
2023-07-12	92.900	92.900	90.600	92.600	88.771	24,428
2023-07-11	93.200	93.600	92.200	92.900	89.059	64,316
2023-07-10	95.600	95.800	92.700	92.900	89.059	27,800
2023-07-07	95.100	95.800	94.200	95.300	91.359	154,668
2023-07-06	95.500	95.500	94.000	94.600	90.688	55,641
2023-07-05	97.000	97.500	95.700	96.000	92.030	66,133
2023-07-04	96.000	97.000	94.300	96.000	92.030	90,719
2023-07-03	98.100	98.300	93.700	94.300	90.401	114,636
2023-06-30	95.000	98.100	95.000	98.000	93.948	33,422
2023-06-29	93.000	96.500	92.900	95.000	91.072	49,042
2023-06-28	91.800	93.000	91.500	93.000	89.154	32,531
2023-06-27	90.400	91.600	90.100	91.400	87.621	45,440
2023-06-26	91.000	91.000	89.500	90.300	86.566	27,527
2023-06-22	91.600	91.600	88.000	91.200	87.429	58,129
2023-06-21	92.600	93.300	90.600	91.700	87.908	62,203
2023-06-20	94.000	95.200	91.600	92.700	88.867	69,279
2023-06-19	94.000	94.400	92.600	93.100	89.250	32,304
2023-06-16	97.600	97.600	93.600	94.000	90.113	69,722

← NewerPage 14 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.