Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	36.350	38.150	36.350	37.000	27.446	5,804
2022-07-05	35.900	36.800	35.900	36.350	26.963	9,110
2022-07-04	36.500	36.800	35.550	35.900	26.630	6,534
2022-07-01	36.500	38.000	36.350	36.500	27.075	14,819
2022-06-30	38.000	38.000	36.450	36.550	27.112	5,239
2022-06-29	38.000	38.000	33.000	37.750	28.002	7,547
2022-06-28	38.100	38.250	37.700	38.000	28.187	2,255
2022-06-27	35.550	38.500	35.450	38.100	28.262	19,937
2022-06-23	37.350	37.800	35.150	35.550	26.370	34,085
2022-06-22	38.500	38.500	37.000	37.300	27.668	18,395
2022-06-21	38.850	38.850	38.000	38.500	28.558	13,383
2022-06-20	38.300	38.900	37.050	38.850	28.818	10,623
2022-06-17	38.200	39.100	37.500	37.950	28.150	11,340
2022-06-16	39.750	40.200	37.300	38.200	28.336	9,094
2022-06-15	39.950	39.950	39.150	39.500	29.300	2,827
2022-06-14	39.450	40.250	38.550	39.150	29.040	11,361
2022-06-13	40.400	40.400	38.600	39.450	29.263	6,003
2022-06-10	40.650	42.200	40.050	40.500	30.042	4,073
2022-06-09	40.600	40.950	40.350	40.650	30.153	5,000
2022-06-08	40.850	40.850	40.150	40.300	29.893	5,436
2022-06-07	40.250	41.200	40.250	40.850	30.301	8,031
2022-06-03	40.150	40.650	39.800	40.250	29.856	6,599
2022-06-02	39.900	39.900	39.200	39.800	29.523	8,532
2022-06-01	40.000	40.300	39.000	39.950	29.634	16,892
2022-05-31	40.100	40.450	39.500	39.950	29.634	3,937
2022-05-30	40.800	40.800	39.900	40.100	29.745	6,838
2022-05-27	39.250	40.650	39.250	40.400	29.968	13,246
2022-05-25	39.600	40.350	39.000	39.250	29.115	12,702
2022-05-24	39.500	40.700	39.500	39.600	29.374	11,930
2022-05-23	40.300	40.400	38.850	39.500	29.300	29,112
2022-05-20	40.950	41.500	40.300	40.400	29.968	10,256
2022-05-19	39.900	41.450	39.900	40.950	30.376	3,924
2022-05-18	40.100	41.950	40.100	41.250	30.598	20,904
2022-05-17	39.750	40.150	39.350	40.000	29.671	31,866
2022-05-16	40.000	40.550	39.000	39.950	29.634	47,772
2022-05-13	40.500	42.500	40.000	40.000	29.671	28,724
2022-05-12	40.900	40.900	39.000	40.000	29.671	10,194
2022-05-11	42.050	42.050	40.500	41.000	30.413	23,907
2022-05-10	41.200	43.250	41.200	42.050	31.192	9,448
2022-05-09	44.000	44.000	41.200	41.200	30.561	21,640
2022-05-06	45.900	45.900	43.100	44.350	32.898	50,185
2022-05-05	52.200	53.200	48.000	48.700	33.676	87,166
2022-05-04	53.000	53.000	52.000	52.200	36.097	10,722
2022-05-03	53.500	53.500	52.000	53.000	36.650	12,543
2022-05-02	53.000	53.600	51.000	53.500	36.996	23,425
2022-04-29	52.700	53.000	52.400	53.000	36.650	4,077
2022-04-28	52.600	53.000	52.500	52.700	36.442	4,663
2022-04-27	52.500	53.800	52.100	52.600	36.373	5,941
2022-04-26	52.500	53.900	52.200	52.500	36.304	10,391
2022-04-25	54.000	54.000	51.000	52.100	36.028	7,813
2022-04-22	53.700	53.700	52.300	52.400	36.235	6,178
2022-04-21	53.200	53.700	51.900	53.700	37.134	11,104
2022-04-20	51.300	54.400	51.300	53.000	36.650	7,652
2022-04-19	52.000	52.000	50.900	51.300	35.474	10,432
2022-04-14	50.800	53.400	50.800	52.000	35.958	4,198
2022-04-13	51.000	51.000	49.150	50.200	34.714	18,266
2022-04-12	52.400	52.400	48.900	51.000	35.267	32,129
2022-04-11	55.000	55.000	51.500	52.400	36.235	9,171
2022-04-08	53.200	54.000	52.600	53.900	37.272	13,344
2022-04-07	52.900	54.200	52.000	53.200	36.788	20,890

← NewerPage 19 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.