OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	58.000	58.400	56.200	56.600	53.412	16,277
2022-09-26	57.600	62.600	56.100	56.700	53.506	40,145
2022-09-23	57.400	58.000	56.000	57.600	54.355	17,042
2022-09-22	57.900	58.500	56.600	57.000	53.789	12,290
2022-09-21	57.100	58.500	56.700	57.700	54.450	12,413
2022-09-20	62.000	63.000	57.100	57.100	53.884	39,864
2022-09-19	58.500	62.000	58.400	62.000	58.508	17,202
2022-09-16	60.500	60.500	58.100	58.500	55.205	37,839
2022-09-15	61.900	62.600	58.500	60.500	57.092	35,721
2022-09-14	63.000	63.500	61.300	62.000	58.508	9,836
2022-09-13	64.700	65.000	62.400	63.000	59.451	13,412
2022-09-12	65.000	65.100	64.600	64.700	61.055	9,287
2022-09-09	63.800	65.900	63.700	65.100	61.433	20,693
2022-09-08	64.800	65.900	62.500	63.600	60.017	12,667
2022-09-07	65.400	66.900	64.000	64.000	60.395	11,001
2022-09-06	64.400	66.000	64.000	64.600	60.961	20,482
2022-09-05	66.700	67.100	64.500	64.500	60.867	8,002
2022-09-02	67.500	68.000	66.000	66.700	62.943	17,335
2022-09-01	70.800	71.800	66.900	67.500	63.698	24,868
2022-08-31	69.000	72.000	67.700	70.400	66.434	14,882
2022-08-30	69.500	71.200	68.600	69.200	65.302	6,400
2022-08-29	67.200	69.300	66.900	69.300	65.396	27,779
2022-08-26	69.400	71.000	67.800	68.000	64.170	21,810
2022-08-25	71.500	72.600	68.100	68.800	64.925	38,941
2022-08-24	71.800	71.800	70.200	70.300	66.340	8,102
2022-08-23	71.200	74.000	70.600	72.000	67.944	9,735
2022-08-22	74.600	75.100	70.700	71.200	67.189	33,233
2022-08-19	77.700	78.300	74.600	74.600	70.398	9,094
2022-08-18	77.900	78.800	77.800	78.200	73.795	12,479
2022-08-17	80.400	80.800	77.700	78.000	73.606	18,687
2022-08-16	81.000	82.500	79.500	79.800	75.305	163,063
2022-08-15	81.400	83.700	80.800	81.000	76.437	11,810
2022-08-12	80.000	82.000	79.700	81.400	76.815	9,714
2022-08-11	76.800	80.000	76.200	80.000	75.494	24,853
2022-08-10	73.600	76.900	72.700	76.800	72.474	16,141
2022-08-09	75.200	75.200	72.100	73.600	69.454	11,007
2022-08-08	75.900	76.600	74.800	74.900	70.681	5,557
2022-08-05	77.700	79.000	74.700	74.700	70.492	12,709
2022-08-04	75.200	79.000	75.200	77.800	73.418	11,938
2022-08-03	74.800	78.300	74.000	77.500	73.134	18,962
2022-08-02	76.300	76.800	73.400	74.000	69.832	6,079
2022-08-01	76.800	77.900	75.600	76.300	72.002	8,412
2022-07-29	78.000	79.500	76.600	76.600	72.285	16,912
2022-07-28	77.500	78.000	76.500	78.000	73.606	12,310
2022-07-27	73.200	76.000	73.200	76.000	71.719	9,242
2022-07-26	73.800	74.800	73.100	73.200	69.077	9,631
2022-07-25	73.000	75.200	72.600	73.800	69.643	19,652
2022-07-22	71.000	74.800	71.000	72.900	68.794	9,436
2022-07-21	70.000	71.000	69.100	70.900	66.906	9,947
2022-07-20	69.600	70.400	68.800	69.000	65.113	19,255
2022-07-19	70.000	70.000	68.200	69.900	65.963	18,674
2022-07-18	66.000	70.200	66.000	70.000	66.057	26,832
2022-07-15	67.300	67.300	65.000	65.700	61.999	12,425
2022-07-14	68.400	69.000	66.500	66.900	63.132	6,603
2022-07-13	69.600	70.400	66.300	67.300	63.509	45,654
2022-07-12	65.000	70.000	65.000	69.600	65.679	25,359
2022-07-11	65.300	66.700	64.300	65.000	61.339	101,790
2022-07-08	63.600	67.300	63.600	65.300	61.622	14,795
2022-07-07	63.900	68.100	63.900	66.200	62.471	23,191
2022-07-06	64.300	65.000	63.000	63.900	60.301	12,775

← NewerPage 18 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.