Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	54.000	54.000	52.400	52.900	36.581	20,606
2022-04-05	51.500	55.000	51.000	54.000	37.341	18,392
2022-04-04	51.300	51.500	50.100	51.500	35.613	6,573
2022-04-01	50.600	51.400	49.900	51.400	35.544	12,868
2022-03-31	50.800	50.800	49.000	50.800	35.129	7,063
2022-03-30	51.000	51.400	50.500	50.800	35.129	6,227
2022-03-29	51.000	51.000	49.650	51.000	35.267	16,082
2022-03-28	50.400	51.300	50.400	51.000	35.267	21,017
2022-03-25	50.000	50.300	49.000	50.300	34.783	8,442
2022-03-24	49.950	50.000	49.500	50.000	34.575	5,139
2022-03-23	50.000	50.000	49.600	50.000	34.575	6,558
2022-03-22	49.950	50.200	49.800	50.000	34.575	5,910
2022-03-21	50.000	50.000	49.400	49.950	34.541	11,915
2022-03-18	50.100	50.500	49.000	50.200	34.714	11,266
2022-03-17	49.000	50.200	49.000	50.000	34.575	15,848
2022-03-16	45.900	49.200	45.900	48.650	33.642	17,856
2022-03-15	47.200	48.500	47.050	47.850	33.089	13,146
2022-03-14	46.200	47.900	46.000	47.850	33.089	13,122
2022-03-11	45.600	46.750	45.600	46.400	32.086	5,906
2022-03-10	46.200	47.200	45.000	45.600	31.533	15,111
2022-03-09	46.100	48.000	46.100	46.200	31.948	18,246
2022-03-08	46.500	46.900	45.850	46.100	31.879	28,671
2022-03-07	45.050	47.000	43.850	46.900	32.432	28,365
2022-03-04	45.550	46.250	44.000	46.000	31.809	35,999
2022-03-03	45.600	46.300	45.350	46.000	31.809	14,934
2022-03-02	46.000	47.000	44.000	46.300	32.017	36,237
2022-03-01	46.800	46.800	45.600	46.300	32.017	19,316
2022-02-28	44.900	46.900	44.000	46.850	32.397	37,737
2022-02-25	42.200	44.950	42.200	44.550	30.807	77,311
2022-02-24	40.000	41.200	39.100	40.900	28.283	37,975
2022-02-23	41.700	43.300	41.350	42.300	29.251	15,949
2022-02-22	40.500	42.000	39.000	41.700	28.836	22,186
2022-02-21	41.500	42.000	40.700	40.700	28.144	13,875
2022-02-18	43.250	43.600	41.200	41.500	28.698	23,869
2022-02-17	43.200	43.200	42.000	42.400	29.320	11,509
2022-02-16	43.000	43.700	42.750	43.200	29.873	11,571
2022-02-15	42.350	43.600	42.350	42.750	29.562	3,367
2022-02-14	44.000	44.000	42.000	42.350	29.285	28,716
2022-02-11	44.400	44.950	44.100	44.500	30.772	7,596
2022-02-10	46.000	46.000	44.350	44.400	30.703	18,433
2022-02-09	46.000	46.000	45.400	46.000	31.809	1,294
2022-02-08	46.400	46.400	45.400	45.950	31.775	2,912
2022-02-07	45.900	47.200	44.050	46.400	32.086	14,800
2022-02-04	46.200	47.900	45.000	45.800	31.671	18,579
2022-02-03	46.550	46.550	46.050	46.150	31.913	3,692
2022-02-02	46.000	46.700	45.300	46.550	32.190	4,747
2022-02-01	46.200	47.300	45.800	46.200	31.948	9,882
2022-01-31	45.000	46.850	45.000	46.200	31.948	8,685
2022-01-28	45.200	45.200	44.200	44.850	31.014	5,281
2022-01-27	44.450	45.200	44.000	45.200	31.256	14,220
2022-01-26	42.800	45.000	42.800	45.000	31.118	6,781
2022-01-25	44.050	45.650	43.100	43.100	29.804	24,881
2022-01-24	46.400	46.400	43.500	43.850	30.323	64,784
2022-01-21	46.500	46.500	45.800	46.400	32.086	11,351
2022-01-20	46.200	47.350	46.200	46.500	32.155	14,433
2022-01-19	47.000	47.300	46.050	46.200	31.948	17,010
2022-01-18	48.150	48.150	46.700	47.000	32.501	24,821
2022-01-17	48.700	49.650	47.300	48.000	33.192	35,567
2022-01-14	48.500	51.100	48.100	48.750	33.711	29,007
2022-01-13	43.150	49.500	42.600	48.500	33.538	110,088

← NewerPage 20 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.