Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	47.000	47.000	44.400	44.400	32.935	25,081
2023-03-16	46.600	47.850	46.300	46.450	34.455	3,668
2023-03-15	47.350	47.350	46.300	46.400	34.418	43,051
2023-03-14	46.800	47.900	46.050	47.350	35.123	22,087
2023-03-13	47.400	47.400	45.650	46.800	34.715	38,151
2023-03-10	47.900	47.900	47.150	47.400	35.160	5,441
2023-03-09	47.700	47.950	47.100	47.950	35.568	9,569
2023-03-08	47.800	47.800	47.150	47.700	35.383	9,191
2023-03-07	47.900	48.000	47.400	47.800	35.457	33,502
2023-03-06	47.500	48.950	46.000	48.000	35.605	55,564
2023-03-03	47.950	47.950	46.950	47.400	35.160	52,165
2023-03-02	47.800	48.000	46.750	47.950	35.568	46,663
2023-03-01	49.500	49.600	47.500	47.800	35.457	61,114
2023-02-28	48.850	49.500	47.950	49.450	36.681	81,572
2023-02-27	45.950	47.500	45.950	46.550	34.529	17,684
2023-02-24	44.850	46.150	44.850	45.950	34.084	6,122
2023-02-23	45.600	45.600	44.550	45.000	33.380	10,300
2023-02-22	45.700	45.700	44.400	45.700	33.899	7,954
2023-02-21	45.800	46.300	45.250	45.900	34.047	15,065
2023-02-20	45.400	46.300	45.400	45.800	33.973	9,248
2023-02-17	44.400	45.700	43.450	45.250	33.565	4,826
2023-02-16	43.950	45.450	42.650	44.400	32.935	12,887
2023-02-15	44.950	44.950	43.500	43.950	32.601	22,640
2023-02-14	45.100	45.950	44.150	45.000	33.380	14,261
2023-02-13	43.950	46.950	43.950	45.050	33.417	3,527
2023-02-10	46.050	46.500	43.950	45.000	33.380	16,596
2023-02-09	47.000	47.000	45.100	46.050	34.159	3,465
2023-02-08	46.400	47.000	44.700	46.600	34.567	3,423
2023-02-07	44.700	46.500	44.700	46.000	34.122	14,154
2023-02-06	44.800	45.550	44.650	44.700	33.157	6,496
2023-02-03	44.200	45.500	43.550	44.850	33.268	13,805
2023-02-02	43.600	44.900	42.550	44.200	32.786	10,815
2023-02-01	43.500	44.350	43.250	43.450	32.230	7,426
2023-01-31	43.800	43.800	42.800	43.500	32.267	16,613
2023-01-30	43.900	44.950	43.100	44.000	32.638	18,280
2023-01-27	43.800	45.000	43.300	44.000	32.638	9,482
2023-01-26	43.950	44.400	43.650	43.650	32.378	6,179
2023-01-25	43.750	44.700	43.600	44.400	32.935	6,956
2023-01-24	44.050	44.100	43.600	43.700	32.415	7,651
2023-01-23	44.050	44.350	43.600	44.100	32.712	4,687
2023-01-20	43.850	44.500	43.550	44.050	32.675	1,632
2023-01-19	44.550	44.900	43.600	43.850	32.527	6,563
2023-01-18	43.850	44.900	43.600	44.550	33.046	15,724
2023-01-17	44.600	44.600	43.850	44.200	32.786	9,578
2023-01-16	44.500	44.950	44.500	44.600	33.083	4,721
2023-01-13	44.250	44.700	43.850	44.300	32.861	4,489
2023-01-12	43.950	44.500	43.500	44.250	32.823	11,821
2023-01-11	44.200	44.700	43.550	44.000	32.638	7,813
2023-01-10	44.400	44.450	43.800	44.000	32.638	5,326
2023-01-09	44.450	44.700	42.000	44.250	32.823	33,490
2023-01-05	44.300	44.700	43.950	44.450	32.972	1,604
2023-01-04	44.300	44.300	43.700	44.300	32.861	6,507
2023-01-03	44.700	44.750	43.750	44.300	32.861	4,081
2023-01-02	44.750	44.750	42.950	44.300	32.861	14,839
2022-12-30	42.300	43.500	41.800	42.950	31.859	14,109
2022-12-29	42.750	42.750	40.500	42.300	31.377	7,573
2022-12-28	42.000	42.000	41.400	42.000	31.154	6,301
2022-12-27	41.000	42.750	41.000	42.000	31.154	8,445
2022-12-23	40.350	41.450	40.350	41.000	30.413	8,715
2022-12-22	40.800	40.800	39.850	39.900	29.597	11,355

← NewerPage 16 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.