OEM International AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	177.96	181.68	171.31	172.48	76.331	117,424
2022-01-10	194.78	196.05	177.37	177.96	78.754	124,800
2022-01-07	205.83	205.83	193.80	193.80	85.764	262,558
2022-01-05	198.98	207.29	197.52	207.29	91.736	40,988
2022-01-04	185.59	198.98	185.59	198.49	87.841	69,500
2022-01-03	182.07	185.59	179.92	185.59	82.130	95,598
2021-12-30	181.09	182.85	175.61	181.28	80.226	109,382
2021-12-29	188.72	191.45	179.72	182.85	80.918	113,180
2021-12-28	194.97	195.56	188.72	188.91	83.601	37,606
2021-12-27	190.48	200.45	190.48	194.58	86.111	30,394
2021-12-23	183.83	191.26	182.46	190.28	84.207	71,324
2021-12-22	178.94	183.83	178.94	183.83	81.351	11,920
2021-12-21	181.68	183.44	178.16	179.33	79.360	21,132
2021-12-20	184.80	184.80	178.74	180.89	80.053	20,896
2021-12-17	185.59	186.76	180.70	186.76	82.649	50,144
2021-12-16	178.16	186.76	177.76	183.83	81.351	81,374
2021-12-15	181.87	182.65	173.66	176.40	78.062	33,652
2021-12-14	179.72	184.22	175.22	182.65	80.831	53,034
2021-12-13	182.65	187.93	178.16	179.72	79.533	33,588
2021-12-10	182.65	185.98	180.70	182.65	80.831	27,458
2021-12-09	185.78	185.78	182.07	182.46	80.745	46,060
2021-12-08	191.06	191.65	182.07	182.65	80.831	25,308
2021-12-07	187.35	191.06	186.96	191.06	84.553	36,314
2021-12-06	189.69	192.43	184.80	187.15	82.822	120,824
2021-12-03	200.45	200.94	189.69	191.65	84.812	35,562
2021-12-02	204.85	204.85	195.56	200.45	88.707	47,598
2021-12-01	197.52	207.29	196.05	206.32	91.303	76,028
2021-11-30	188.52	199.47	184.80	197.52	87.409	53,710
2021-11-29	188.72	195.56	188.52	189.30	83.774	23,034
2021-11-26	186.76	197.03	186.76	188.72	83.514	44,216
2021-11-25	195.56	198.98	190.08	195.56	86.543	34,402
2021-11-24	189.69	191.84	184.41	190.87	84.466	26,418
2021-11-23	196.54	196.54	187.54	188.72	83.514	229,388
2021-11-22	196.54	200.45	195.56	197.03	87.192	14,042
2021-11-19	199.47	199.47	194.58	196.54	86.976	21,818
2021-11-18	190.48	200.94	190.48	198.98	88.058	36,084
2021-11-17	199.96	199.96	187.54	189.89	84.034	82,508
2021-11-16	204.36	205.34	199.47	199.47	88.274	41,352
2021-11-15	201.92	205.34	198.98	204.36	90.438	85,802
2021-11-12	209.25	213.16	201.43	201.92	89.356	79,880
2021-11-11	196.54	211.20	194.78	209.25	92.601	190,914
2021-11-10	193.41	196.54	190.08	196.54	86.976	43,216
2021-11-09	194.39	197.03	192.24	192.43	85.159	50,532
2021-11-08	193.60	195.56	188.72	194.39	86.024	875,624
2021-11-05	193.60	196.54	192.63	194.58	86.111	24,914
2021-11-04	192.43	194.19	190.87	194.19	85.937	34,170
2021-11-03	191.65	193.80	187.74	192.82	85.332	25,574
2021-11-02	191.45	192.43	187.15	192.04	84.986	84,652
2021-11-01	188.72	193.80	187.74	192.04	84.986	23,980
2021-10-29	184.02	192.24	183.44	188.72	83.514	125,070
2021-10-28	184.61	187.54	182.07	184.02	81.437	27,762
2021-10-27	189.69	189.69	181.87	184.61	81.697	54,362
2021-10-26	184.02	190.67	184.02	189.69	83.947	61,006
2021-10-25	175.42	182.85	173.07	182.85	80.918	64,762
2021-10-22	178.55	179.72	173.46	175.22	77.543	105,472
2021-10-21	176.00	181.87	171.31	178.35	78.927	86,334
2021-10-20	168.77	175.03	166.23	174.83	77.370	178,496

← NewerPage 21 of 21 · 1,257 trading days

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.