OEM International AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 122.00 | 122.80 | 119.40 | 122.00 | 119.06 | 124,604 |
| 2024-11-12 | 117.20 | 121.80 | 115.80 | 121.40 | 118.48 | 599,493 |
| 2024-11-11 | 118.00 | 120.20 | 117.00 | 117.20 | 114.38 | 114,804 |
| 2024-11-08 | 119.40 | 121.20 | 118.00 | 118.80 | 115.94 | 84,550 |
| 2024-11-07 | 121.60 | 122.80 | 119.40 | 119.60 | 116.72 | 128,842 |
| 2024-11-06 | 127.00 | 130.00 | 119.00 | 121.60 | 118.67 | 190,634 |
| 2024-11-05 | 119.80 | 129.20 | 112.60 | 127.20 | 124.14 | 583,036 |
| 2024-11-04 | 123.00 | 126.20 | 121.80 | 125.40 | 122.38 | 65,028 |
| 2024-11-01 | 124.80 | 127.00 | 124.80 | 126.20 | 123.16 | 13,638 |
| 2024-10-31 | 126.00 | 126.60 | 123.00 | 124.60 | 121.60 | 50,317 |
| 2024-10-30 | 124.00 | 126.80 | 123.20 | 126.00 | 122.97 | 99,831 |
| 2024-10-29 | 120.40 | 125.80 | 120.00 | 123.40 | 120.43 | 80,446 |
| 2024-10-28 | 120.20 | 121.40 | 114.60 | 120.00 | 117.11 | 66,829 |
| 2024-10-25 | 122.40 | 123.80 | 119.60 | 119.60 | 116.72 | 39,442 |
| 2024-10-24 | 118.00 | 122.40 | 117.20 | 122.40 | 119.45 | 51,171 |
| 2024-10-23 | 116.80 | 119.40 | 115.60 | 117.20 | 114.38 | 34,201 |
| 2024-10-22 | 116.20 | 117.20 | 112.80 | 116.80 | 113.99 | 36,717 |
| 2024-10-21 | 117.00 | 118.00 | 114.00 | 116.20 | 113.40 | 31,556 |
| 2024-10-18 | 116.40 | 117.60 | 115.20 | 116.00 | 113.21 | 21,655 |
| 2024-10-17 | 114.60 | 117.20 | 114.00 | 116.60 | 113.79 | 41,767 |
| 2024-10-16 | 117.00 | 117.00 | 112.40 | 112.40 | 109.69 | 90,069 |
| 2024-10-15 | 112.40 | 119.00 | 110.60 | 117.00 | 114.18 | 103,790 |
| 2024-10-14 | 111.20 | 113.00 | 109.80 | 112.20 | 109.50 | 88,936 |
| 2024-10-11 | 111.40 | 112.80 | 111.00 | 112.40 | 109.69 | 31,388 |
| 2024-10-10 | 114.60 | 114.80 | 110.60 | 111.20 | 108.52 | 96,965 |
| 2024-10-09 | 114.80 | 115.20 | 114.20 | 115.00 | 112.23 | 23,655 |
| 2024-10-08 | 115.20 | 116.60 | 115.00 | 115.20 | 112.43 | 10,153 |
| 2024-10-07 | 117.20 | 117.20 | 115.00 | 116.20 | 113.40 | 11,466 |
| 2024-10-04 | 116.80 | 118.80 | 116.40 | 117.20 | 114.38 | 10,629 |
| 2024-10-03 | 119.60 | 121.00 | 116.00 | 116.20 | 113.40 | 20,196 |
| 2024-10-02 | 119.80 | 120.00 | 117.80 | 119.80 | 116.91 | 12,609 |
| 2024-10-01 | 119.00 | 121.60 | 118.40 | 119.80 | 116.91 | 23,200 |
| 2024-09-30 | 117.40 | 118.80 | 116.00 | 118.20 | 115.35 | 123,828 |
| 2024-09-27 | 117.40 | 119.00 | 116.00 | 117.40 | 114.57 | 18,477 |
| 2024-09-26 | 116.00 | 119.00 | 115.80 | 117.40 | 114.57 | 34,670 |
| 2024-09-25 | 112.00 | 116.40 | 111.80 | 115.80 | 113.01 | 33,604 |
| 2024-09-24 | 112.20 | 113.20 | 110.40 | 111.40 | 108.72 | 23,530 |
| 2024-09-23 | 111.20 | 113.40 | 111.00 | 112.40 | 109.69 | 27,804 |
| 2024-09-20 | 114.20 | 115.20 | 111.20 | 111.80 | 109.11 | 44,679 |
| 2024-09-19 | 114.20 | 115.40 | 113.20 | 114.60 | 111.84 | 16,971 |
| 2024-09-18 | 116.00 | 116.00 | 114.00 | 114.20 | 111.45 | 17,080 |
| 2024-09-17 | 117.80 | 119.20 | 116.20 | 116.20 | 113.40 | 7,613 |
| 2024-09-16 | 117.40 | 118.80 | 116.40 | 117.80 | 114.96 | 12,250 |
| 2024-09-13 | 117.40 | 118.40 | 115.80 | 117.80 | 114.96 | 16,167 |
| 2024-09-12 | 115.60 | 118.80 | 115.60 | 117.00 | 114.18 | 11,699 |
| 2024-09-11 | 116.80 | 118.20 | 114.80 | 115.00 | 112.23 | 23,586 |
| 2024-09-10 | 118.40 | 119.80 | 116.20 | 116.80 | 113.99 | 10,332 |
| 2024-09-09 | 116.40 | 119.20 | 116.40 | 118.40 | 115.55 | 11,576 |
| 2024-09-06 | 118.40 | 120.00 | 116.20 | 116.20 | 113.40 | 17,982 |
| 2024-09-05 | 118.60 | 120.40 | 117.20 | 118.40 | 115.55 | 34,379 |
| 2024-09-04 | 119.60 | 120.80 | 118.00 | 118.80 | 115.94 | 28,572 |
| 2024-09-03 | 124.00 | 125.20 | 119.80 | 119.80 | 116.91 | 15,128 |
| 2024-09-02 | 124.60 | 125.80 | 122.00 | 123.80 | 120.82 | 21,096 |
| 2024-08-30 | 123.60 | 125.00 | 123.20 | 124.40 | 121.40 | 34,500 |
| 2024-08-29 | 123.00 | 124.60 | 123.00 | 123.80 | 120.82 | 11,043 |
| 2024-08-28 | 120.80 | 124.60 | 119.40 | 123.00 | 120.04 | 341,600 |
| 2024-08-27 | 122.00 | 122.80 | 119.40 | 120.80 | 117.89 | 13,768 |
| 2024-08-26 | 121.80 | 122.80 | 120.60 | 121.80 | 118.87 | 17,191 |
| 2024-08-23 | 118.80 | 122.80 | 118.80 | 122.00 | 119.06 | 284,989 |
| 2024-08-22 | 119.40 | 121.20 | 118.60 | 118.80 | 115.94 | 9,087 |
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.