Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	38.150	38.150	37.100	38.150	33.930	11,034
2024-05-28	37.950	38.450	37.500	38.150	33.930	2,829
2024-05-27	38.500	38.500	37.600	37.950	33.752	6,503
2024-05-24	38.750	38.900	37.700	38.500	34.242	7,041
2024-05-23	38.000	38.800	38.000	38.750	34.464	5,388
2024-05-22	38.000	38.000	37.050	38.000	33.797	4,439
2024-05-21	37.300	38.350	37.300	38.000	33.797	15,177
2024-05-20	38.500	38.500	37.100	38.350	34.108	32,815
2024-05-17	38.150	38.850	37.700	38.500	34.242	24,925
2024-05-16	37.500	38.200	36.600	38.150	33.930	16,676
2024-05-15	38.050	38.200	37.800	38.100	33.886	3,017
2024-05-14	37.500	38.150	37.500	37.700	33.530	2,588
2024-05-13	37.400	38.200	37.400	37.500	33.352	15,883
2024-05-10	38.650	38.650	37.000	37.400	33.263	27,596
2024-05-08	38.550	39.600	37.850	38.650	34.375	4,391
2024-05-07	38.650	39.500	38.300	38.550	34.286	3,890
2024-05-06	39.000	39.400	38.000	38.650	34.375	9,056
2024-05-03	38.400	40.000	38.200	39.000	34.686	3,788
2024-05-02	38.250	39.000	38.200	38.450	34.197	4,163
2024-04-30	38.150	38.500	37.400	38.200	33.975	1,939
2024-04-29	37.650	38.300	36.450	38.150	33.930	10,122
2024-04-26	38.650	38.800	36.500	37.650	33.486	31,558
2024-04-25	38.000	38.800	38.000	38.650	34.375	17,110
2024-04-24	38.450	38.750	37.500	37.950	33.752	6,952
2024-04-23	39.100	39.100	37.800	38.450	34.197	28,592
2024-04-22	40.600	40.600	39.050	39.100	34.775	9,081
2024-04-19	42.000	42.000	38.600	40.600	36.109	45,516
2024-04-18	43.150	43.600	42.700	43.600	35.754	32,853
2024-04-17	42.950	43.300	42.500	43.050	35.303	27,121
2024-04-16	42.950	42.950	42.500	42.950	35.221	6,845
2024-04-15	42.900	42.950	42.000	42.950	35.221	9,040
2024-04-12	42.500	43.000	42.500	42.900	35.180	18,084
2024-04-11	42.800	42.950	41.950	42.200	34.606	13,939
2024-04-10	42.600	42.950	42.300	42.800	35.098	11,387
2024-04-09	42.300	42.600	42.300	42.550	34.893	6,552
2024-04-08	42.500	42.500	41.550	42.300	34.688	8,870
2024-04-05	42.700	42.800	42.250	42.300	34.688	20,372
2024-04-04	42.300	42.300	41.200	42.300	34.688	17,712
2024-04-03	42.600	42.850	42.150	42.400	34.770	13,598
2024-04-02	42.350	42.950	42.150	42.600	34.934	12,365
2024-03-28	42.500	42.500	42.100	42.350	34.729	7,703
2024-03-27	42.000	42.550	42.000	42.500	34.852	11,972
2024-03-26	41.550	42.250	41.200	42.000	34.442	15,151
2024-03-25	41.150	41.500	41.150	41.500	34.032	10,942
2024-03-22	41.000	41.500	40.250	41.150	33.744	11,649
2024-03-21	40.500	41.500	40.150	41.000	33.621	12,330
2024-03-20	40.450	40.450	40.100	40.450	33.170	2,423
2024-03-19	41.000	41.600	40.200	40.450	33.170	4,864
2024-03-18	40.500	41.000	40.300	40.900	33.539	12,611
2024-03-15	40.000	40.950	40.000	40.850	33.498	3,689
2024-03-14	40.750	40.750	39.550	40.000	32.801	22,300
2024-03-13	40.950	41.000	40.200	40.750	33.416	5,266
2024-03-12	41.300	41.300	40.200	40.950	33.580	9,304
2024-03-11	41.700	41.700	40.700	41.400	33.950	10,166
2024-03-08	41.250	41.950	41.000	41.500	34.032	5,595
2024-03-07	40.950	41.900	40.950	41.250	33.827	5,438
2024-03-06	41.950	41.950	40.600	40.950	33.580	5,996
2024-03-05	41.000	42.100	40.500	41.950	34.401	10,290
2024-03-04	40.500	42.500	40.500	41.000	33.621	13,028
2024-03-01	40.350	40.950	40.250	40.500	33.211	3,802

← NewerPage 11 of 22 · 1,262 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.