OEM International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 122.60 | 123.60 | 121.40 | 123.20 | 120.23 | 73,852 |
| 2025-02-12 | 124.00 | 126.00 | 120.80 | 121.80 | 118.87 | 358,668 |
| 2025-02-11 | 121.00 | 125.20 | 120.00 | 125.20 | 122.18 | 168,998 |
| 2025-02-10 | 121.20 | 121.80 | 119.80 | 121.60 | 118.67 | 150,873 |
| 2025-02-07 | 123.40 | 123.40 | 118.80 | 122.20 | 119.26 | 398,094 |
| 2025-02-06 | 123.40 | 124.00 | 122.40 | 124.00 | 121.01 | 76,721 |
| 2025-02-05 | 123.40 | 124.40 | 121.40 | 123.60 | 120.62 | 68,537 |
| 2025-02-04 | 123.20 | 125.00 | 122.20 | 124.00 | 121.01 | 154,135 |
| 2025-02-03 | 122.40 | 124.40 | 120.60 | 124.40 | 121.40 | 89,225 |
| 2025-01-31 | 120.00 | 124.20 | 119.20 | 124.20 | 121.21 | 315,665 |
| 2025-01-30 | 118.80 | 120.20 | 118.40 | 120.00 | 117.11 | 87,119 |
| 2025-01-29 | 117.60 | 119.00 | 117.20 | 118.80 | 115.94 | 181,026 |
| 2025-01-28 | 115.60 | 118.40 | 115.60 | 117.60 | 114.77 | 117,391 |
| 2025-01-27 | 116.00 | 117.20 | 115.20 | 116.40 | 113.60 | 141,812 |
| 2025-01-24 | 118.00 | 118.80 | 116.20 | 116.80 | 113.99 | 44,598 |
| 2025-01-23 | 116.00 | 118.40 | 114.60 | 118.00 | 115.16 | 290,034 |
| 2025-01-22 | 112.00 | 116.80 | 111.80 | 116.60 | 113.79 | 192,630 |
| 2025-01-21 | 111.60 | 112.00 | 111.40 | 112.00 | 109.30 | 92,307 |
| 2025-01-20 | 111.40 | 111.60 | 111.20 | 111.60 | 108.91 | 38,440 |
| 2025-01-17 | 111.00 | 111.60 | 110.80 | 111.60 | 108.91 | 137,748 |
| 2025-01-16 | 110.60 | 111.00 | 110.20 | 111.00 | 108.33 | 187,577 |
| 2025-01-15 | 111.00 | 111.20 | 110.40 | 110.60 | 107.94 | 182,638 |
| 2025-01-14 | 110.40 | 111.20 | 110.40 | 111.20 | 108.52 | 116,359 |
| 2025-01-13 | 110.40 | 110.60 | 110.20 | 110.40 | 107.74 | 219,274 |
| 2025-01-10 | 111.00 | 111.00 | 110.40 | 110.60 | 107.94 | 243,236 |
| 2025-01-09 | 111.60 | 112.40 | 110.80 | 110.80 | 108.13 | 348,500 |
| 2025-01-08 | 112.00 | 113.00 | 111.40 | 112.00 | 109.30 | 123,045 |
| 2025-01-07 | 111.20 | 112.60 | 111.20 | 112.40 | 109.69 | 237,571 |
| 2025-01-03 | 111.20 | 111.60 | 111.00 | 111.40 | 108.72 | 107,956 |
| 2025-01-02 | 111.00 | 111.60 | 110.60 | 111.60 | 108.91 | 240,965 |
| 2024-12-30 | 110.40 | 111.80 | 110.40 | 111.80 | 109.11 | 130,711 |
| 2024-12-27 | 111.00 | 112.00 | 110.60 | 110.80 | 108.13 | 109,660 |
| 2024-12-23 | 111.20 | 112.40 | 110.40 | 111.20 | 108.52 | 155,692 |
| 2024-12-20 | 111.20 | 111.80 | 110.00 | 111.40 | 108.72 | 143,923 |
| 2024-12-19 | 111.20 | 112.40 | 110.20 | 111.80 | 109.11 | 77,016 |
| 2024-12-18 | 111.60 | 113.20 | 111.40 | 112.00 | 109.30 | 64,642 |
| 2024-12-17 | 113.20 | 113.60 | 111.60 | 111.60 | 108.91 | 72,571 |
| 2024-12-16 | 113.40 | 113.80 | 112.00 | 113.00 | 110.28 | 81,091 |
| 2024-12-13 | 115.00 | 115.40 | 113.40 | 113.40 | 110.67 | 42,930 |
| 2024-12-12 | 115.40 | 116.00 | 114.80 | 114.80 | 112.04 | 25,038 |
| 2024-12-11 | 115.60 | 115.80 | 114.40 | 115.40 | 112.62 | 53,755 |
| 2024-12-10 | 115.20 | 116.00 | 114.40 | 115.00 | 112.23 | 38,033 |
| 2024-12-09 | 115.20 | 116.00 | 115.00 | 115.00 | 112.23 | 34,772 |
| 2024-12-06 | 115.00 | 116.00 | 114.40 | 115.20 | 112.43 | 31,818 |
| 2024-12-05 | 115.40 | 116.00 | 115.00 | 115.00 | 112.23 | 51,822 |
| 2024-12-04 | 115.80 | 116.80 | 115.20 | 115.20 | 112.43 | 22,129 |
| 2024-12-03 | 116.40 | 117.60 | 115.60 | 115.60 | 112.82 | 32,451 |
| 2024-12-02 | 116.80 | 118.00 | 115.00 | 116.40 | 113.60 | 45,088 |
| 2024-11-29 | 115.80 | 118.00 | 115.00 | 118.00 | 115.16 | 78,167 |
| 2024-11-28 | 118.00 | 118.60 | 116.20 | 116.20 | 113.40 | 27,437 |
| 2024-11-27 | 118.60 | 119.80 | 117.40 | 117.80 | 114.96 | 21,878 |
| 2024-11-26 | 117.80 | 120.00 | 117.00 | 117.60 | 114.77 | 44,152 |
| 2024-11-25 | 118.00 | 119.20 | 117.20 | 117.80 | 114.96 | 29,001 |
| 2024-11-22 | 116.00 | 120.00 | 115.20 | 118.40 | 115.55 | 55,743 |
| 2024-11-21 | 115.00 | 116.60 | 114.80 | 115.80 | 113.01 | 37,010 |
| 2024-11-20 | 117.40 | 118.60 | 114.80 | 115.00 | 112.23 | 43,243 |
| 2024-11-19 | 118.00 | 118.80 | 115.00 | 115.80 | 113.01 | 71,429 |
| 2024-11-18 | 116.00 | 117.00 | 114.80 | 116.20 | 113.40 | 46,729 |
| 2024-11-15 | 118.60 | 119.00 | 115.60 | 116.40 | 113.60 | 71,641 |
| 2024-11-14 | 123.80 | 123.80 | 118.80 | 119.40 | 116.52 | 53,446 |
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.