Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.750	32.500	30.750	32.500	26.651	20,489
2023-09-08	32.400	32.400	31.000	32.150	26.364	11,509
2023-09-07	32.500	32.950	32.000	32.400	26.569	9,139
2023-09-06	32.950	33.000	32.100	32.950	27.020	9,550
2023-09-05	33.450	33.450	32.250	32.550	26.692	8,409
2023-09-04	32.850	33.850	32.450	32.950	27.020	12,495
2023-09-01	32.900	34.500	32.800	32.850	26.938	5,741
2023-08-31	34.000	34.000	32.500	32.950	27.020	6,007
2023-08-30	33.700	34.200	33.050	33.150	27.184	7,468
2023-08-29	34.050	34.100	31.900	33.700	27.635	40,115
2023-08-28	34.400	35.600	34.050	34.100	27.963	8,677
2023-08-25	33.800	34.550	33.600	34.400	28.209	2,417
2023-08-24	34.100	34.150	33.600	34.100	27.963	4,358
2023-08-23	33.600	35.450	33.600	34.150	28.004	2,346
2023-08-22	34.000	34.000	33.350	33.600	27.553	9,232
2023-08-21	33.800	35.250	33.050	34.650	28.414	4,618
2023-08-18	35.500	35.500	33.800	33.850	27.758	15,461
2023-08-17	34.500	35.950	34.500	35.500	29.111	2,102
2023-08-16	35.700	35.900	34.700	35.300	28.947	6,192
2023-08-15	36.000	36.100	35.500	35.900	29.439	6,581
2023-08-14	36.150	36.150	35.550	36.000	29.521	3,896
2023-08-11	36.400	36.500	36.000	36.150	29.644	4,266
2023-08-10	35.600	36.450	35.500	36.000	29.521	8,648
2023-08-09	35.650	36.250	35.600	35.600	29.193	6,471
2023-08-08	35.900	36.150	35.700	35.700	29.275	8,547
2023-08-07	36.400	36.400	35.900	36.150	29.644	6,084
2023-08-04	36.300	36.450	35.800	36.400	29.849	3,018
2023-08-03	36.300	36.500	35.600	36.300	29.767	3,213
2023-08-02	35.900	36.650	35.600	36.300	29.767	7,057
2023-08-01	36.300	36.300	35.800	35.900	29.439	21,779
2023-07-31	36.800	36.800	36.150	36.150	29.644	8,926
2023-07-28	36.800	37.000	36.650	36.800	30.177	2,761
2023-07-27	36.750	37.000	36.550	36.800	30.177	3,655
2023-07-26	36.900	37.250	36.700	36.750	30.136	6,126
2023-07-25	37.900	37.900	36.650	36.850	30.218	10,266
2023-07-24	37.200	37.250	36.550	37.050	30.382	5,336
2023-07-21	37.200	37.200	36.450	37.200	30.505	7,171
2023-07-20	37.050	37.850	37.050	37.150	30.464	7,351
2023-07-19	37.050	37.450	36.850	37.050	30.382	13,338
2023-07-18	37.100	38.600	36.600	37.050	30.382	17,253
2023-07-17	38.600	39.000	36.450	37.750	30.956	76,316
2023-07-14	41.750	42.350	41.550	41.950	34.401	3,005
2023-07-13	42.100	42.500	41.500	41.750	34.237	13,272
2023-07-12	43.700	43.700	42.000	42.100	34.524	7,482
2023-07-11	42.900	43.700	42.100	43.700	35.836	3,667
2023-07-10	43.450	43.450	42.000	43.200	35.426	6,102
2023-07-07	42.400	43.550	41.850	43.450	35.631	5,088
2023-07-06	42.800	43.000	41.800	42.400	34.770	10,197
2023-07-05	42.150	42.850	42.050	42.800	35.098	3,638
2023-07-04	41.150	42.250	41.150	42.150	34.565	6,831
2023-07-03	41.450	42.950	40.550	40.850	33.498	27,519
2023-06-30	40.400	41.850	40.200	41.450	33.991	12,306
2023-06-29	40.950	40.950	40.200	40.400	33.129	7,407
2023-06-28	40.750	40.750	40.350	40.500	33.211	5,144
2023-06-27	40.550	40.950	40.350	40.550	33.252	6,327
2023-06-26	41.000	41.600	40.200	40.550	33.252	13,285
2023-06-22	40.900	42.100	40.700	41.200	33.785	11,529
2023-06-21	41.000	42.000	40.400	40.900	33.539	20,303
2023-06-20	41.000	41.600	40.600	41.050	33.662	1,991
2023-06-19	40.650	42.000	40.500	41.000	33.621	8,866

← NewerPage 14 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.