Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.350	31.250	29.750	30.450	29.009	24,195
2026-02-02	30.300	32.000	30.100	30.600	29.152	13,267
2026-01-30	30.350	30.850	29.900	30.800	29.343	13,339
2026-01-29	30.450	31.300	29.750	30.400	28.962	23,433
2026-01-28	29.850	30.650	29.750	30.450	29.009	15,043
2026-01-27	30.950	30.950	29.750	30.250	28.819	4,562
2026-01-26	29.950	31.000	29.750	30.550	29.104	10,288
2026-01-23	31.550	31.700	30.000	30.150	28.723	11,462
2026-01-22	30.900	32.300	30.900	31.200	29.724	8,964
2026-01-21	31.450	31.700	30.200	30.850	29.390	8,396
2026-01-20	31.200	31.800	30.200	30.750	29.295	12,884
2026-01-19	31.150	32.150	30.400	31.250	29.771	17,786
2026-01-16	32.000	32.000	31.050	31.850	30.343	11,278
2026-01-15	31.500	32.900	31.350	32.000	30.486	15,661
2026-01-14	31.350	31.900	30.500	31.900	30.391	8,380
2026-01-13	31.900	31.950	30.550	31.300	29.819	27,036
2026-01-12	32.750	33.450	31.500	32.000	30.486	19,126
2026-01-09	32.900	33.100	32.000	32.450	30.915	27,810
2026-01-08	31.950	33.000	31.650	32.900	31.343	18,192
2026-01-07	33.050	33.450	31.600	31.650	30.152	22,441
2026-01-05	32.250	33.500	32.250	32.950	31.391	12,901
2026-01-02	33.000	33.150	31.900	32.150	30.629	27,690
2025-12-30	31.950	33.500	31.300	33.250	31.677	47,395
2025-12-29	32.300	33.350	31.300	32.250	30.724	33,616
2025-12-23	31.900	32.750	31.900	32.050	30.533	26,390
2025-12-22	31.500	33.000	31.150	32.000	30.486	50,699
2025-12-19	29.800	31.700	29.550	31.150	29.676	46,247
2025-12-18	29.650	29.900	29.600	29.800	28.390	9,141
2025-12-17	29.550	29.900	29.550	29.750	28.342	7,447
2025-12-16	29.650	29.900	29.150	29.150	27.771	1,725
2025-12-15	29.850	30.000	29.250	29.900	28.485	13,541
2025-12-12	29.550	30.000	29.500	29.850	28.438	12,371
2025-12-11	29.800	29.800	29.300	29.700	28.295	20,122
2025-12-10	29.650	29.850	29.200	29.800	28.390	26,300
2025-12-09	29.350	29.800	29.350	29.650	28.247	13,250
2025-12-08	29.100	30.000	28.600	29.350	27.961	36,312
2025-12-05	29.050	29.050	28.000	28.350	27.009	16,249
2025-12-04	29.500	29.500	28.450	28.500	27.151	4,080
2025-12-03	29.450	29.900	27.900	28.800	27.437	30,462
2025-12-02	28.650	29.700	27.950	29.450	28.057	5,994
2025-12-01	28.800	28.800	27.850	28.050	26.723	6,907
2025-11-28	28.050	29.500	28.000	28.750	27.390	28,416
2025-11-27	29.250	29.300	28.500	29.300	27.914	29,820
2025-11-26	28.450	29.200	27.800	29.200	27.818	17,719
2025-11-25	28.650	29.000	27.500	28.450	27.104	13,740
2025-11-24	28.250	28.900	27.500	28.900	27.533	16,328
2025-11-21	27.950	28.500	27.200	28.100	26.770	4,213
2025-11-20	28.000	28.400	26.800	27.750	26.437	6,392
2025-11-19	27.900	27.900	26.950	27.900	26.580	7,523
2025-11-18	27.800	28.400	27.250	27.900	26.580	20,730
2025-11-17	27.600	28.500	26.600	28.400	27.056	13,757
2025-11-14	25.000	27.750	25.000	27.000	25.722	39,911
2025-11-13	24.850	25.650	24.000	24.700	23.531	10,931
2025-11-12	24.250	24.700	24.250	24.650	23.484	4,030
2025-11-11	24.750	25.300	24.000	24.250	23.103	9,153
2025-11-10	25.250	25.300	24.750	24.750	23.579	1,792
2025-11-07	25.650	26.500	25.050	25.300	24.103	8,991
2025-11-06	25.900	26.250	25.350	25.800	24.579	2,382
2025-11-05	26.450	26.500	25.300	25.750	24.532	5,162
2025-11-04	25.950	26.450	25.050	26.400	25.151	15,570

← NewerPage 4 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.