Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	43.050	44.000	42.500	43.150	29.839	6,379
2022-01-11	43.900	44.000	42.600	43.100	29.804	14,245
2022-01-10	45.250	45.250	43.050	44.150	30.530	13,263
2022-01-07	45.650	45.800	43.550	45.250	31.291	5,425
2022-01-05	45.500	45.850	45.000	45.650	31.567	4,731
2022-01-04	45.200	45.500	43.700	45.500	31.464	5,677
2022-01-03	44.000	46.000	43.000	45.200	31.256	29,469
2021-12-30	44.000	44.000	43.500	44.000	30.426	7,879
2021-12-29	44.450	44.450	43.500	44.000	30.426	8,082
2021-12-28	43.850	44.000	43.250	43.500	30.081	11,917
2021-12-27	43.650	43.900	43.650	43.850	30.323	30,405
2021-12-23	42.700	44.000	42.650	43.600	30.150	4,457
2021-12-22	41.650	42.600	41.650	42.600	29.458	37,417
2021-12-21	42.300	42.400	41.650	41.650	28.801	15,312
2021-12-20	41.500	42.350	41.500	42.300	29.251	4,916
2021-12-17	42.250	43.050	41.900	42.800	29.597	5,731
2021-12-16	42.900	43.950	42.250	42.250	29.216	5,413
2021-12-15	43.000	43.000	42.150	42.900	29.666	4,359
2021-12-14	43.700	43.700	42.500	43.150	29.839	7,940
2021-12-13	44.350	44.350	43.050	43.700	30.219	8,124
2021-12-10	43.000	44.300	42.300	44.000	30.426	11,044
2021-12-09	43.450	43.450	42.000	42.300	29.251	11,165
2021-12-08	44.000	44.300	43.000	43.000	29.735	20,044
2021-12-07	43.000	44.050	43.000	44.000	30.426	13,741
2021-12-06	42.550	44.000	42.500	43.950	30.392	15,498
2021-12-03	43.500	44.550	42.350	44.000	30.426	16,902
2021-12-02	44.400	44.400	42.100	43.200	29.873	4,751
2021-12-01	43.600	44.300	43.400	43.850	30.323	12,977
2021-11-30	42.950	43.600	41.400	43.400	30.011	18,475
2021-11-29	41.700	43.200	41.700	42.350	29.285	22,600
2021-11-26	44.000	44.000	40.800	41.600	28.767	46,317
2021-11-25	44.150	45.600	44.150	44.800	30.980	27,671
2021-11-24	44.200	45.000	43.700	44.150	30.530	13,475
2021-11-23	45.350	45.350	44.100	44.200	30.565	9,985
2021-11-22	45.600	45.950	44.100	45.350	31.360	14,027
2021-11-19	45.300	45.950	43.850	45.400	31.394	22,652
2021-11-18	44.600	45.950	44.100	45.300	31.325	25,083
2021-11-17	44.750	44.850	42.850	44.600	30.841	11,457
2021-11-16	43.400	44.950	43.000	44.750	30.945	21,924
2021-11-15	45.000	45.000	41.450	43.400	30.011	51,861
2021-11-12	46.000	46.000	42.750	44.650	30.876	59,987
2021-11-11	44.950	45.000	41.950	44.400	30.703	60,275
2021-11-10	44.600	45.000	43.600	44.950	31.083	20,534
2021-11-09	44.700	44.750	43.100	44.650	30.876	15,828
2021-11-08	44.500	45.450	44.500	44.700	30.910	18,230
2021-11-05	43.000	44.950	43.000	44.500	30.772	10,773
2021-11-04	44.000	44.950	43.050	43.700	30.219	17,036
2021-11-03	44.900	45.400	43.750	44.150	30.530	13,936
2021-11-02	44.400	44.900	44.150	44.600	30.841	3,405
2021-11-01	43.700	44.450	43.100	44.400	30.703	11,855
2021-10-29	44.500	45.400	43.150	43.700	30.219	15,243
2021-10-28	44.950	44.950	44.000	44.400	30.703	4,022
2021-10-27	44.000	45.500	44.000	44.950	31.083	9,646
2021-10-26	42.900	44.950	42.600	44.000	30.426	10,150
2021-10-25	44.350	44.350	42.100	42.900	29.666	21,534
2021-10-22	44.600	44.750	43.350	43.950	30.392	11,475
2021-10-21	43.850	43.850	42.200	43.200	29.873	9,512

← NewerPage 21 of 21 · 1,257 trading days

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.