OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	64.300	66.500	61.500	63.800	60.206	71,785
2022-07-04	63.600	65.000	62.000	62.100	58.602	82,256
2022-07-01	64.900	65.500	62.600	63.600	60.017	125,651
2022-06-30	67.500	68.300	64.800	65.400	61.716	13,506
2022-06-29	69.500	70.800	68.000	68.300	64.453	13,539
2022-06-28	70.600	72.000	69.500	69.500	65.585	9,585
2022-06-27	66.900	71.200	66.900	69.500	65.585	108,796
2022-06-23	67.200	67.900	65.600	66.000	62.282	13,319
2022-06-22	70.500	70.500	67.200	67.200	63.415	17,211
2022-06-21	71.000	72.300	70.000	70.500	66.529	49,119
2022-06-20	70.500	72.400	69.400	71.000	67.001	24,828
2022-06-17	66.500	71.200	66.500	70.400	66.434	64,659
2022-06-16	69.050	69.500	65.550	66.450	62.707	124,544
2022-06-15	69.650	70.450	67.350	69.050	65.160	20,104
2022-06-14	75.750	75.900	68.500	68.500	64.641	37,298
2022-06-13	74.550	75.750	74.050	75.750	71.483	54,301
2022-06-10	71.250	76.300	70.700	73.000	68.888	33,662
2022-06-09	73.550	73.700	71.050	71.500	67.472	12,494
2022-06-08	77.000	78.250	73.000	73.000	68.888	24,995
2022-06-07	76.000	78.100	75.400	76.400	72.096	12,449
2022-06-03	76.700	76.950	75.550	75.550	71.294	6,807
2022-06-02	74.800	75.450	73.200	74.850	70.634	3,439
2022-06-01	75.050	75.050	71.750	72.850	68.746	13,806
2022-05-31	75.050	76.900	72.500	72.500	68.416	33,241
2022-05-30	72.000	75.900	72.000	73.900	69.737	23,009
2022-05-27	70.150	73.950	70.150	72.500	68.416	17,278
2022-05-25	72.150	73.950	69.800	70.100	66.151	10,666
2022-05-24	74.050	75.750	71.250	72.150	65.019	10,433
2022-05-23	75.950	78.050	73.300	74.050	66.731	213,901
2022-05-20	74.250	77.000	74.250	75.950	68.443	10,534
2022-05-19	74.300	74.750	72.400	73.650	66.371	209,394
2022-05-18	73.550	77.900	73.550	74.750	67.362	16,162
2022-05-17	73.750	75.950	73.100	73.550	66.281	13,150
2022-05-16	71.000	72.550	69.450	71.950	64.839	32,203
2022-05-13	69.450	71.300	69.000	70.500	63.532	23,267
2022-05-12	67.300	71.000	67.000	69.450	62.586	20,898
2022-05-11	67.600	69.850	66.350	69.000	62.180	18,123
2022-05-10	68.760	70.990	66.000	66.700	60.108	19,185
2022-05-09	74.780	74.810	68.080	68.760	61.964	26,235
2022-05-06	73.100	94.000	70.000	72.000	64.884	108,056
2022-05-05	141.78	147.65	141.78	143.15	64.501	13,356
2022-05-04	143.74	144.13	139.24	141.19	63.620	30,832
2022-05-03	146.67	148.23	141.19	142.76	64.325	35,206
2022-05-02	148.63	148.63	142.17	143.93	64.853	57,878
2022-04-29	144.91	153.32	144.71	148.63	66.968	26,674
2022-04-28	149.80	152.15	143.35	143.35	64.589	26,130
2022-04-27	154.10	154.10	146.87	149.80	67.497	35,350
2022-04-26	162.31	162.51	152.54	154.10	68.196	94,208
2022-04-25	164.27	164.27	157.23	161.53	71.485	24,468
2022-04-22	163.68	167.99	162.51	162.51	71.917	23,514
2022-04-21	161.53	165.25	160.55	163.68	72.437	10,864
2022-04-20	157.62	162.31	157.43	160.36	70.966	10,450
2022-04-19	159.19	159.19	154.88	157.62	69.754	10,314
2022-04-14	154.88	158.40	154.88	158.40	70.100	3,190
2022-04-13	156.45	158.21	154.10	155.08	68.629	12,214
2022-04-12	155.86	158.79	153.51	156.84	69.408	19,080
2022-04-11	159.38	160.36	155.47	155.86	68.975	18,258
2022-04-08	159.77	161.34	158.01	158.79	70.273	26,238
2022-04-07	160.36	162.51	158.21	160.36	70.966	17,070
2022-04-06	166.03	166.23	155.27	159.97	70.792	24,076

← NewerPage 19 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.