Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.150	32.650	30.500	32.000	28.461	7,305
2024-08-21	31.100	31.100	30.200	30.400	27.038	8,579
2024-08-20	30.750	31.500	30.250	31.200	27.749	5,269
2024-08-19	30.900	30.900	30.100	30.750	27.349	23,958
2024-08-16	30.600	31.000	30.300	30.900	27.482	7,452
2024-08-15	30.900	31.000	30.300	30.600	27.215	5,713
2024-08-14	30.750	30.950	30.600	30.900	27.482	1,842
2024-08-13	30.650	30.900	30.400	30.700	27.304	7,025
2024-08-12	32.150	32.250	30.500	30.650	27.260	34,506
2024-08-09	33.000	33.000	32.050	32.150	28.594	8,923
2024-08-08	33.350	33.400	32.600	33.000	29.350	4,533
2024-08-07	32.550	33.450	31.250	33.350	29.661	7,001
2024-08-06	30.900	34.000	30.900	32.550	28.950	4,704
2024-08-05	32.000	32.450	30.500	32.000	28.461	26,300
2024-08-02	32.500	33.550	32.100	32.600	28.994	5,377
2024-08-01	33.250	33.300	32.300	32.850	29.217	10,003
2024-07-31	33.300	33.500	32.900	33.300	29.617	6,829
2024-07-30	33.600	33.600	32.900	33.450	29.750	3,817
2024-07-29	33.900	34.000	33.200	33.600	29.884	3,888
2024-07-26	32.950	34.000	32.750	33.900	30.150	4,646
2024-07-25	32.550	33.100	32.250	32.900	29.261	6,347
2024-07-24	32.950	32.950	32.000	32.550	28.950	21,354
2024-07-23	32.800	33.250	32.650	32.950	29.305	6,195
2024-07-22	33.600	34.000	32.500	33.250	29.572	21,358
2024-07-19	33.750	34.000	33.400	34.000	30.239	2,794
2024-07-18	33.200	33.800	33.150	33.750	30.017	10,371
2024-07-17	33.200	34.000	33.100	33.500	29.795	10,495
2024-07-16	32.800	33.950	32.800	33.200	29.528	12,055
2024-07-15	33.600	34.000	32.500	33.200	29.528	24,676
2024-07-12	34.000	34.000	33.500	33.600	29.884	11,209
2024-07-11	34.600	34.600	33.600	34.000	30.239	24,957
2024-07-10	35.900	35.900	34.350	34.800	30.951	26,967
2024-07-09	34.600	36.500	33.800	35.900	31.929	67,523
2024-07-08	37.750	38.100	37.600	38.100	33.886	6,210
2024-07-05	38.100	38.400	37.750	37.750	33.575	1,944
2024-07-04	38.000	38.650	37.700	38.100	33.886	4,133
2024-07-03	38.050	38.900	37.600	38.050	33.841	14,304
2024-07-02	37.700	38.700	37.500	38.050	33.841	15,590
2024-07-01	38.700	39.000	37.800	38.000	33.797	6,489
2024-06-28	38.900	39.500	38.700	38.700	34.419	7,240
2024-06-27	38.400	39.000	38.050	38.900	34.597	5,647
2024-06-26	38.300	38.600	37.850	38.400	34.153	2,368
2024-06-25	38.850	38.850	38.000	38.300	34.064	2,970
2024-06-24	38.300	39.500	38.100	38.400	34.153	29,675
2024-06-20	39.000	39.000	37.400	38.300	34.064	16,132
2024-06-19	38.300	39.000	37.800	38.450	34.197	15,636
2024-06-18	38.800	38.800	38.150	38.500	34.242	3,380
2024-06-17	38.150	39.000	38.150	38.500	34.242	10,852
2024-06-14	38.500	39.450	38.000	38.150	33.930	33,339
2024-06-13	38.450	38.600	38.450	38.500	34.242	11,431
2024-06-12	38.500	39.400	38.100	38.450	34.197	18,389
2024-06-11	38.500	38.650	38.000	38.500	34.242	14,893
2024-06-10	38.350	38.500	38.000	38.450	34.197	19,898
2024-06-07	38.000	38.500	37.950	38.500	34.242	10,961
2024-06-05	38.050	38.100	37.000	38.000	33.797	11,583
2024-06-04	38.000	38.050	37.500	38.050	33.841	19,540
2024-06-03	38.300	38.300	37.550	38.000	33.797	20,624
2024-05-31	38.500	38.500	37.750	38.300	34.064	1,534
2024-05-30	38.150	38.300	37.550	38.300	34.064	2,255
2024-05-29	38.150	38.150	37.100	38.150	33.930	11,034

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.5000 SEK
2025-04-11	1.9000 SEK
2024-04-19	3.4000 SEK
2023-05-08	4.5000 SEK
2022-05-06	3.3000 SEK
2021-05-06	2.0000 SEK
2019-05-03	3.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.