Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	39.700	40.400	39.500	40.350	33.088	5,497
2024-02-28	39.400	39.750	39.000	39.500	32.391	5,228
2024-02-27	38.600	39.900	38.600	39.500	32.391	11,031
2024-02-26	38.450	38.550	37.500	38.250	31.366	24,698
2024-02-23	38.000	39.000	37.650	38.500	31.571	68,542
2024-02-22	35.400	37.450	35.400	36.050	29.562	11,639
2024-02-21	36.650	37.400	35.400	35.400	29.029	13,323
2024-02-20	37.200	37.600	36.150	36.700	30.095	4,585
2024-02-19	38.300	38.300	37.000	37.150	30.464	8,457
2024-02-16	38.600	38.600	37.800	38.300	31.407	10,454
2024-02-15	38.250	38.950	37.950	38.600	31.653	12,994
2024-02-14	37.600	38.000	37.600	37.950	31.120	4,884
2024-02-13	37.950	37.950	37.000	37.600	30.833	12,620
2024-02-12	38.000	38.000	36.550	37.150	30.464	8,483
2024-02-09	38.000	38.400	37.200	38.000	31.161	6,109
2024-02-08	37.400	38.000	36.800	38.000	31.161	8,929
2024-02-07	37.050	38.000	35.950	37.400	30.669	8,233
2024-02-06	38.000	38.000	36.000	37.050	30.382	3,898
2024-02-05	37.950	38.000	37.500	37.600	30.833	3,730
2024-02-02	38.400	38.400	37.800	37.950	31.120	3,619
2024-02-01	37.700	38.000	37.000	37.900	31.079	6,919
2024-01-31	37.550	38.000	36.800	37.700	30.915	5,241
2024-01-30	36.600	38.350	36.600	37.550	30.792	5,808
2024-01-29	36.000	36.450	35.200	36.450	29.890	6,756
2024-01-26	35.550	36.000	35.100	35.800	29.357	7,202
2024-01-25	35.550	35.900	35.500	35.550	29.152	4,008
2024-01-24	35.850	35.950	35.300	35.750	29.316	2,283
2024-01-23	36.350	36.350	35.150	35.750	29.316	15,687
2024-01-22	37.250	37.900	35.600	36.350	29.808	24,076
2024-01-19	37.750	38.500	37.500	37.600	30.833	6,500
2024-01-18	37.500	38.450	37.000	37.950	31.120	2,769
2024-01-17	38.150	39.350	38.000	38.300	31.407	8,679
2024-01-16	38.850	38.850	38.050	38.150	31.284	4,833
2024-01-15	38.400	40.000	38.400	38.900	31.899	5,936
2024-01-12	37.900	40.050	37.900	38.400	31.489	5,186
2024-01-11	38.500	38.900	38.000	38.400	31.489	3,834
2024-01-10	38.600	38.600	38.050	38.500	31.571	2,837
2024-01-09	39.600	39.600	37.600	38.600	31.653	14,164
2024-01-08	39.000	41.000	38.200	39.600	32.473	16,918
2024-01-05	38.050	38.050	37.150	38.000	31.161	2,168
2024-01-04	36.500	38.500	36.500	37.300	30.587	4,011
2024-01-03	37.600	38.650	36.550	36.550	29.972	4,401
2024-01-02	36.950	37.400	36.100	37.400	30.669	8,098
2023-12-29	38.000	38.000	36.100	37.000	30.341	6,634
2023-12-28	38.350	38.350	37.200	37.750	30.956	9,413
2023-12-27	37.600	38.600	37.000	37.500	30.751	3,524
2023-12-22	37.100	38.750	36.450	37.450	30.710	6,330
2023-12-21	36.300	37.050	36.300	37.000	30.341	1,934
2023-12-20	36.900	37.100	36.150	36.200	29.685	6,245
2023-12-19	36.300	37.050	36.300	36.850	30.218	4,959
2023-12-18	36.200	37.250	35.500	36.300	29.767	10,197
2023-12-15	37.150	37.200	36.250	36.250	29.726	6,909
2023-12-14	38.300	38.750	35.900	36.150	29.644	10,257
2023-12-13	36.150	37.500	36.150	36.750	30.136	5,963
2023-12-12	37.400	38.000	36.000	36.150	29.644	7,183
2023-12-11	37.700	38.000	37.400	37.800	30.997	2,520
2023-12-08	38.400	38.400	37.000	37.700	30.915	3,623
2023-12-07	37.650	38.400	36.200	36.800	30.177	3,381
2023-12-06	38.000	38.450	37.100	37.650	30.874	2,126
2023-12-05	36.950	37.600	35.950	37.500	30.751	3,553

← NewerPage 12 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.