OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	166.62	170.92	162.31	162.31	71.831	25,898
2022-04-04	168.18	168.18	162.90	166.62	73.735	16,922
2022-04-01	160.95	165.64	159.19	164.86	72.956	14,672
2022-03-31	166.03	166.03	158.40	159.58	70.619	21,560
2022-03-30	163.68	164.47	158.01	163.10	72.177	30,898
2022-03-29	157.03	163.49	156.06	161.73	71.571	30,688
2022-03-28	156.45	159.97	152.54	158.40	70.100	223,864
2022-03-25	154.10	158.60	151.95	156.45	69.235	23,344
2022-03-24	156.25	156.25	151.17	153.71	68.023	23,880
2022-03-23	156.45	158.99	153.51	153.91	68.110	384,864
2022-03-22	156.64	159.38	155.47	156.45	69.235	13,164
2022-03-21	158.01	158.01	153.91	155.86	68.975	18,384
2022-03-18	152.73	158.79	151.56	158.01	69.927	40,848
2022-03-17	151.95	155.08	151.17	153.51	67.936	13,668
2022-03-16	141.98	150.19	141.98	149.99	66.379	57,338
2022-03-15	148.04	148.04	140.80	142.56	63.090	350,616
2022-03-14	146.87	151.75	146.87	149.60	66.206	20,724
2022-03-11	136.89	150.19	136.89	146.87	64.994	28,928
2022-03-10	142.56	144.13	138.85	138.85	61.446	28,080
2022-03-09	133.18	142.76	133.18	142.56	63.090	37,454
2022-03-08	135.13	139.43	130.63	132.59	58.676	315,032
2022-03-07	138.65	138.85	130.24	135.91	60.148	99,704
2022-03-04	140.22	141.19	136.89	139.24	61.619	50,050
2022-03-03	141.19	146.47	139.24	140.22	62.052	49,652
2022-03-02	144.13	144.13	138.85	141.59	62.657	120,376
2022-03-01	144.71	151.17	142.95	145.30	64.302	118,580
2022-02-28	153.32	155.47	150.58	153.51	67.936	64,954
2022-02-25	148.82	156.25	148.82	154.10	68.196	61,750
2022-02-24	154.30	156.06	145.89	154.30	68.283	104,142
2022-02-23	161.14	165.05	156.64	157.43	69.667	29,978
2022-02-22	155.47	162.71	148.82	161.14	71.312	41,632
2022-02-21	161.73	161.73	150.97	156.25	69.148	47,356
2022-02-18	167.20	169.94	160.16	161.73	71.571	20,842
2022-02-17	167.20	171.31	165.05	167.01	73.908	32,170
2022-02-16	172.09	175.81	166.81	167.20	73.995	15,208
2022-02-15	158.01	174.24	158.01	172.09	76.158	51,290
2022-02-14	164.27	164.27	156.84	158.60	70.187	52,512
2022-02-11	169.55	171.12	167.60	169.16	74.860	9,888
2022-02-10	172.68	173.85	168.77	169.94	75.206	13,270
2022-02-09	167.60	172.88	167.40	172.68	76.418	13,048
2022-02-08	168.38	168.77	161.53	167.01	73.908	31,116
2022-02-07	169.16	170.14	164.07	170.14	75.293	34,084
2022-02-04	171.90	172.48	165.64	166.81	73.821	35,586
2022-02-03	176.00	176.59	169.16	171.31	75.812	65,170
2022-02-02	167.20	177.18	167.20	174.64	77.283	40,286
2022-02-01	166.23	172.88	166.23	167.20	73.995	38,282
2022-01-31	156.06	166.23	156.06	164.66	72.869	42,140
2022-01-28	160.55	160.55	153.32	156.06	69.062	23,394
2022-01-27	156.45	161.14	151.75	159.38	70.533	52,216
2022-01-26	154.49	160.36	152.93	156.06	69.062	468,952
2022-01-25	152.34	161.53	152.34	154.49	68.369	69,118
2022-01-24	159.38	163.29	151.75	152.73	67.590	82,346
2022-01-21	167.60	167.60	161.34	163.29	72.264	30,584
2022-01-20	166.42	169.16	162.71	167.60	74.168	17,318
2022-01-19	165.25	167.40	164.07	165.64	73.302	34,588
2022-01-18	166.03	168.96	164.27	165.25	73.129	51,310
2022-01-17	167.20	167.20	161.34	164.47	72.783	37,904
2022-01-14	166.42	171.12	164.07	166.62	73.735	73,940
2022-01-13	172.09	174.05	165.64	166.62	73.735	57,458
2022-01-12	172.09	175.42	167.40	172.09	76.158	75,610

← NewerPage 20 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.