OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	70.000	71.200	69.000	70.500	66.529	32,002
2022-12-19	72.200	72.200	70.300	70.300	66.340	23,019
2022-12-16	72.400	72.400	69.100	70.600	66.623	42,621
2022-12-15	71.500	73.400	71.500	72.400	68.322	36,134
2022-12-14	72.800	73.200	71.000	72.500	68.416	25,947
2022-12-13	68.600	75.800	68.200	72.800	68.699	68,651
2022-12-12	68.700	68.800	67.100	68.500	64.641	106,259
2022-12-09	65.100	68.300	65.100	67.800	63.981	112,139
2022-12-08	69.000	69.800	64.900	65.100	61.433	77,999
2022-12-07	67.100	69.800	66.200	69.800	65.868	205,543
2022-12-06	67.400	67.900	65.700	67.200	63.415	47,305
2022-12-05	67.100	67.900	66.800	67.000	63.226	28,722
2022-12-02	65.000	67.000	64.800	67.000	63.226	25,811
2022-12-01	64.000	65.700	64.000	65.300	61.622	23,223
2022-11-30	66.700	66.700	63.300	63.300	59.734	86,035
2022-11-29	66.400	68.200	65.600	66.200	62.471	31,274
2022-11-28	68.400	68.500	65.500	66.300	62.565	27,335
2022-11-25	67.300	67.800	65.200	67.500	63.698	28,856
2022-11-24	64.600	66.500	64.000	66.200	62.471	35,829
2022-11-23	64.400	65.100	63.600	64.700	61.055	19,200
2022-11-22	66.100	66.400	62.700	63.900	60.301	457,481
2022-11-21	63.900	66.000	63.200	65.500	61.810	40,886
2022-11-18	61.700	64.000	61.100	63.800	60.206	532,918
2022-11-17	61.900	63.600	61.600	61.700	58.224	27,239
2022-11-16	62.900	64.100	61.100	62.200	58.696	40,649
2022-11-15	64.400	64.800	62.400	62.800	59.263	55,196
2022-11-14	62.900	64.700	61.500	64.400	60.772	289,024
2022-11-11	57.900	61.100	57.900	61.100	57.658	63,106
2022-11-10	56.600	58.100	54.200	57.600	54.355	111,963
2022-11-09	56.500	57.000	54.800	56.600	53.412	61,249
2022-11-08	58.200	59.700	55.900	56.500	53.317	64,019
2022-11-07	56.600	59.100	56.300	58.300	55.016	45,060
2022-11-04	55.000	56.900	55.000	56.300	53.129	17,530
2022-11-03	54.900	55.600	53.900	54.500	51.430	710,459
2022-11-02	56.200	56.400	54.800	55.300	52.185	226,241
2022-11-01	55.700	57.000	55.300	56.100	52.940	68,433
2022-10-31	55.000	55.900	54.300	55.200	52.091	53,470
2022-10-28	55.500	56.000	54.100	55.000	51.902	23,238
2022-10-27	54.500	55.100	54.300	55.100	51.996	50,210
2022-10-26	54.900	55.400	53.200	54.200	51.147	86,380
2022-10-25	54.800	55.500	54.600	54.900	51.808	32,235
2022-10-24	54.800	55.800	54.200	54.700	51.619	34,303
2022-10-21	56.500	56.600	54.100	54.600	51.524	37,319
2022-10-20	57.900	60.200	56.000	56.800	53.601	36,952
2022-10-19	57.600	58.300	57.200	58.300	55.016	27,755
2022-10-18	57.300	58.300	56.600	57.400	54.167	28,894
2022-10-17	55.300	57.000	55.200	56.500	53.317	75,635
2022-10-14	56.000	57.300	54.800	55.200	52.091	25,499
2022-10-13	55.200	56.000	53.300	56.000	52.846	23,931
2022-10-12	56.000	56.900	54.700	55.100	51.996	15,448
2022-10-11	59.200	59.400	55.100	56.000	52.846	71,972
2022-10-10	60.000	61.800	59.000	59.200	55.865	13,698
2022-10-07	60.200	60.200	58.700	59.600	56.243	91,938
2022-10-06	59.200	60.500	59.000	59.400	56.054	15,094
2022-10-05	62.000	62.100	58.400	58.500	55.205	11,387
2022-10-04	59.300	61.900	59.300	60.500	57.092	30,915
2022-10-03	57.000	60.100	55.700	58.300	55.016	20,569
2022-09-30	55.300	57.300	54.900	57.000	53.789	13,944
2022-09-29	54.700	55.300	53.600	55.300	52.185	41,594
2022-09-28	57.200	57.200	54.300	54.700	51.619	44,356

← NewerPage 17 of 21 · 1,257 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.