Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	41.350	41.350	40.000	40.500	30.042	7,016
2022-12-20	41.400	41.400	39.800	40.500	30.042	14,017
2022-12-19	41.000	41.400	40.550	41.000	30.413	17,225
2022-12-16	41.250	41.950	40.550	41.000	30.413	1,739
2022-12-15	42.000	42.650	40.500	41.000	30.413	8,196
2022-12-14	42.450	42.450	41.350	42.300	31.377	9,515
2022-12-13	41.700	43.800	40.850	42.500	31.525	16,143
2022-12-12	43.000	44.300	41.700	42.000	31.154	14,706
2022-12-09	44.850	44.850	42.650	43.000	31.896	14,200
2022-12-08	45.900	45.900	44.250	44.600	33.083	13,956
2022-12-07	45.650	46.100	45.000	45.900	34.047	5,746
2022-12-06	46.350	46.350	45.000	45.600	33.825	6,923
2022-12-05	45.000	46.550	44.700	45.550	33.788	10,342
2022-12-02	45.050	45.050	44.100	44.900	33.306	4,814
2022-12-01	44.600	45.000	44.500	44.900	33.306	7,387
2022-11-30	44.800	45.150	44.250	45.000	33.380	13,615
2022-11-29	45.050	45.050	43.900	44.850	33.268	3,423
2022-11-28	43.950	45.100	43.950	45.100	33.454	25,279
2022-11-25	43.850	44.300	43.850	43.950	32.601	5,618
2022-11-24	43.900	44.500	43.850	43.850	32.527	6,898
2022-11-23	43.850	44.500	43.850	43.900	32.564	3,903
2022-11-22	44.400	44.450	43.000	43.850	32.527	12,692
2022-11-21	44.600	44.900	44.000	44.500	33.009	13,223
2022-11-18	44.950	44.950	44.100	44.550	33.046	2,780
2022-11-17	44.900	44.900	43.950	44.300	32.861	10,241
2022-11-16	44.100	45.000	43.450	44.250	32.823	14,122
2022-11-15	45.500	45.500	44.050	44.100	32.712	7,316
2022-11-14	44.100	45.550	44.100	45.500	33.751	20,137
2022-11-11	45.000	45.500	43.500	44.100	32.712	28,195
2022-11-10	43.500	44.500	43.500	44.300	32.861	21,596
2022-11-09	44.200	44.200	43.500	43.950	32.601	9,803
2022-11-08	43.800	44.000	43.100	44.000	32.638	14,770
2022-11-07	43.850	43.900	43.000	43.800	32.490	10,251
2022-11-04	43.300	44.250	43.000	43.850	32.527	12,555
2022-11-03	43.300	43.300	41.950	43.250	32.082	9,148
2022-11-02	43.400	43.700	43.000	43.600	32.341	19,390
2022-11-01	43.400	43.700	43.000	43.000	31.896	17,906
2022-10-31	43.500	43.600	43.000	43.400	32.193	16,571
2022-10-28	42.700	43.500	42.100	43.500	32.267	14,201
2022-10-27	40.950	43.150	40.300	42.700	31.674	26,149
2022-10-26	41.000	41.500	40.250	40.950	30.376	12,132
2022-10-25	40.650	41.200	40.500	41.000	30.413	14,621
2022-10-24	40.050	41.150	40.050	40.650	30.153	5,497
2022-10-21	40.500	41.300	39.850	39.850	29.560	17,723
2022-10-20	40.200	41.000	39.550	40.500	30.042	5,078
2022-10-19	41.800	41.900	40.000	41.350	30.672	11,417
2022-10-18	41.800	41.800	41.050	41.800	31.006	12,678
2022-10-17	37.000	42.500	37.000	41.500	30.784	41,214
2022-10-14	37.400	37.750	36.500	37.000	27.446	9,946
2022-10-13	37.050	37.850	36.200	37.400	27.742	9,500
2022-10-12	36.600	37.850	36.350	37.000	27.446	3,854
2022-10-11	36.800	37.850	36.600	36.600	27.149	2,840
2022-10-10	36.800	37.850	36.700	36.800	27.297	2,866
2022-10-07	37.350	37.350	36.900	36.900	27.371	8,560
2022-10-06	37.700	37.700	37.200	37.350	27.705	2,759
2022-10-05	37.000	37.850	37.000	37.000	27.446	9,473
2022-10-04	37.000	37.900	37.000	37.000	27.446	11,637
2022-10-03	36.350	37.050	36.300	36.800	27.297	7,559
2022-09-30	37.000	37.000	36.000	36.300	26.926	4,644
2022-09-29	35.600	37.750	35.500	35.700	26.481	2,676

← NewerPage 17 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.