Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.800	28.300	27.800	28.100	28.100	4,222
2026-04-29	28.100	28.900	27.500	28.100	28.100	21,568
2026-04-28	29.700	29.800	28.100	28.900	28.900	16,946
2026-04-27	29.600	29.900	29.500	29.800	29.800	5,816
2026-04-24	30.300	30.300	29.300	29.700	29.700	2,703
2026-04-23	29.400	30.100	29.200	29.900	29.900	8,078
2026-04-22	30.600	30.600	28.600	29.300	29.300	17,159
2026-04-21	30.500	30.600	29.200	30.000	30.000	5,726
2026-04-20	30.100	30.600	30.100	30.600	30.600	15,608
2026-04-17	30.200	30.200	29.000	30.100	30.100	20,118
2026-04-16	31.500	32.000	31.200	31.700	30.200	17,532
2026-04-15	30.800	32.000	30.700	31.900	30.391	35,512
2026-04-14	29.600	30.900	29.200	30.900	29.438	9,496
2026-04-13	31.100	31.400	29.000	29.200	27.818	37,090
2026-04-10	30.900	31.200	30.300	31.000	29.533	6,658
2026-04-09	31.000	31.400	30.500	30.900	29.438	4,578
2026-04-08	31.300	31.300	30.400	31.000	29.533	5,844
2026-04-07	30.900	31.100	30.000	30.000	28.580	11,397
2026-04-02	30.750	30.850	29.850	30.750	29.295	11,232
2026-04-01	30.250	31.400	30.200	30.850	29.390	15,621
2026-03-31	29.000	29.650	28.350	29.650	28.247	8,524
2026-03-30	28.400	29.400	28.350	29.000	27.628	4,826
2026-03-27	27.800	28.000	27.800	27.800	26.485	6,232
2026-03-26	27.800	28.300	27.700	27.800	26.485	4,103
2026-03-25	27.600	27.850	27.500	27.800	26.485	4,585
2026-03-24	27.550	28.000	27.000	27.600	26.294	7,186
2026-03-23	27.800	27.800	27.400	27.550	26.246	7,770
2026-03-20	27.800	27.800	27.500	27.500	26.199	5,632
2026-03-19	27.450	28.150	27.100	27.150	25.865	8,385
2026-03-18	29.350	29.350	27.050	28.000	26.675	8,422
2026-03-17	29.400	29.400	28.700	28.700	27.342	6,004
2026-03-16	28.700	29.450	28.250	29.400	28.009	12,940
2026-03-13	28.450	28.750	28.400	28.700	27.342	2,102
2026-03-12	28.750	29.550	28.500	28.500	27.151	5,337
2026-03-11	29.700	29.700	28.600	28.950	27.580	3,106
2026-03-10	29.050	29.600	28.500	29.550	28.152	7,439
2026-03-09	28.750	29.250	28.600	29.100	27.723	7,056
2026-03-06	29.050	29.150	28.800	29.000	27.628	7,702
2026-03-05	29.200	29.700	28.800	29.000	27.628	7,927
2026-03-04	29.250	29.250	28.800	28.850	27.485	14,898
2026-03-03	31.050	31.050	28.650	28.800	27.437	7,850
2026-03-02	29.500	29.900	28.650	29.250	27.866	14,477
2026-02-27	29.550	30.050	29.500	30.000	28.580	12,122
2026-02-26	30.350	30.450	29.500	29.800	28.390	7,195
2026-02-25	29.300	30.700	29.300	30.350	28.914	6,314
2026-02-24	29.250	30.050	28.650	30.050	28.628	14,084
2026-02-23	29.750	29.750	28.500	29.250	27.866	27,667
2026-02-20	30.300	30.750	28.500	29.550	28.152	17,290
2026-02-19	29.000	30.500	28.500	30.400	28.962	44,441
2026-02-18	28.550	29.750	27.900	29.400	28.009	9,706
2026-02-17	30.000	30.300	27.900	28.550	27.199	11,316
2026-02-16	30.300	30.500	29.850	30.000	28.580	4,487
2026-02-13	30.200	30.200	29.800	30.100	28.676	7,911
2026-02-12	30.150	30.200	29.800	30.000	28.580	6,617
2026-02-11	29.850	31.000	29.850	30.050	28.628	6,041
2026-02-10	31.750	31.750	29.800	30.100	28.676	17,812
2026-02-09	31.150	32.400	31.000	31.100	29.628	7,655
2026-02-06	29.900	31.800	29.800	31.300	29.819	10,491
2026-02-05	30.950	31.900	30.500	30.500	29.057	3,706
2026-02-04	30.450	31.650	29.500	30.950	29.486	11,226

← NewerPage 3 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.