Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	41.200	41.500	40.600	40.650	33.334	16,281
2023-06-15	41.400	41.800	40.600	40.650	33.334	1,771
2023-06-14	41.400	41.950	40.100	41.000	33.621	9,455
2023-06-13	41.500	41.500	40.800	41.400	33.950	10,374
2023-06-12	43.050	43.050	41.500	41.500	34.032	9,018
2023-06-09	40.800	43.900	40.500	43.250	35.467	17,027
2023-06-08	40.750	41.000	40.500	40.800	33.457	5,648
2023-06-07	40.900	40.900	40.500	40.750	33.416	10,955
2023-06-05	41.500	41.950	40.500	40.900	33.539	19,898
2023-06-02	41.150	42.450	40.700	41.500	34.032	16,449
2023-06-01	41.950	42.550	40.250	41.150	33.744	14,430
2023-05-31	41.800	43.100	41.000	41.950	34.401	7,165
2023-05-30	42.100	42.950	41.000	41.900	34.360	9,792
2023-05-29	44.200	44.200	42.100	42.100	34.524	13,853
2023-05-26	42.500	44.250	41.250	43.950	36.041	110,791
2023-05-25	39.850	40.250	39.500	39.950	32.760	7,101
2023-05-24	40.000	40.700	39.750	39.850	32.678	9,457
2023-05-23	39.800	39.950	39.600	39.750	32.596	12,695
2023-05-22	39.800	40.300	39.250	39.800	32.637	16,424
2023-05-19	38.800	40.550	38.100	39.700	32.555	29,283
2023-05-17	39.950	40.000	38.750	38.800	31.817	8,767
2023-05-16	41.000	41.000	39.450	39.550	32.432	16,499
2023-05-15	41.000	42.000	40.600	41.000	33.621	12,938
2023-05-12	40.200	42.050	40.100	41.000	33.621	21,647
2023-05-11	40.500	41.000	40.000	40.100	32.883	9,044
2023-05-10	40.600	40.950	40.000	40.400	33.129	18,659
2023-05-09	41.750	42.350	40.250	40.700	33.375	28,316
2023-05-08	42.800	42.800	40.800	41.600	34.114	59,440
2023-05-05	46.800	47.800	46.700	47.150	34.975	28,100
2023-05-04	46.800	47.000	45.350	46.650	34.604	28,421
2023-05-03	45.700	46.950	45.700	46.800	34.715	20,848
2023-05-02	47.000	47.000	45.050	45.650	33.862	34,296
2023-04-28	47.250	47.350	45.700	46.250	34.307	23,868
2023-04-27	47.500	47.850	46.650	46.800	34.715	14,466
2023-04-26	47.900	48.100	47.450	47.500	35.234	12,464
2023-04-25	48.000	48.500	47.400	47.900	35.531	18,857
2023-04-24	48.050	48.150	47.350	47.850	35.494	9,535
2023-04-21	48.000	48.050	47.250	47.250	35.049	13,575
2023-04-20	49.000	49.000	47.350	47.450	35.197	5,471
2023-04-19	47.650	47.850	46.900	47.700	35.383	20,324
2023-04-18	47.350	48.000	46.800	47.650	35.345	16,134
2023-04-17	46.800	47.450	46.600	47.300	35.086	21,327
2023-04-14	45.900	46.750	45.650	46.250	34.307	29,156
2023-04-13	44.900	45.800	44.900	45.800	33.973	7,691
2023-04-12	45.500	45.900	44.000	44.000	32.638	26,497
2023-04-11	44.600	45.500	44.500	45.450	33.714	21,241
2023-04-06	45.000	45.000	44.200	44.500	33.009	4,673
2023-04-05	44.600	44.750	44.000	44.450	32.972	8,745
2023-04-04	45.200	45.200	44.150	44.550	33.046	6,492
2023-04-03	42.950	44.750	42.850	44.750	33.194	35,129
2023-03-31	43.800	43.800	43.000	43.450	32.230	52,586
2023-03-30	43.950	44.450	43.000	43.900	32.564	55,362
2023-03-29	45.000	45.000	43.850	44.500	33.009	4,225
2023-03-28	43.500	44.850	43.000	43.850	32.527	13,741
2023-03-27	43.550	44.900	43.100	43.350	32.156	32,051
2023-03-24	44.000	44.000	42.550	43.500	32.267	23,929
2023-03-23	43.900	43.900	42.900	43.450	32.230	6,495
2023-03-22	42.950	44.450	42.500	43.900	32.564	6,058
2023-03-21	43.000	45.350	42.500	43.000	31.896	61,577
2023-03-20	44.000	44.050	43.000	43.000	31.896	35,792

← NewerPage 15 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.