Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	25.000	26.900	25.000	26.650	25.389	32,294
2025-10-31	26.600	27.000	26.250	26.950	25.675	4,106
2025-10-30	25.950	26.800	25.400	26.650	25.389	9,611
2025-10-29	25.450	26.000	24.400	25.400	24.198	21,119
2025-10-28	24.650	25.450	24.500	25.450	24.246	9,387
2025-10-27	24.500	25.150	24.500	25.100	23.912	4,817
2025-10-24	25.200	25.250	24.550	24.900	23.722	5,099
2025-10-23	25.250	25.250	24.350	24.600	23.436	10,987
2025-10-22	25.300	25.450	24.350	25.300	24.103	5,016
2025-10-21	25.050	25.450	25.000	25.250	24.055	6,467
2025-10-20	25.100	25.500	25.000	25.200	24.008	6,827
2025-10-17	25.100	26.000	25.100	25.500	24.293	1,878
2025-10-16	25.000	25.250	25.000	25.250	24.055	2,095
2025-10-15	25.100	25.450	24.600	25.200	24.008	4,062
2025-10-14	25.100	25.300	24.550	25.100	23.912	5,244
2025-10-13	26.550	26.850	25.500	25.500	24.293	2,471
2025-10-10	25.350	26.500	25.200	26.500	25.246	10,331
2025-10-09	24.850	25.400	24.850	25.250	24.055	6,536
2025-10-08	24.250	25.200	24.250	24.900	23.722	11,317
2025-10-07	24.350	24.350	23.600	24.250	23.103	14,474
2025-10-06	24.650	24.650	24.200	24.350	23.198	4,540
2025-10-03	24.500	24.700	24.250	24.500	23.341	2,766
2025-10-02	24.550	25.000	24.000	24.500	23.341	13,073
2025-10-01	24.800	25.000	24.400	24.550	23.388	12,589
2025-09-30	24.800	25.000	24.500	25.000	23.817	3,996
2025-09-29	24.950	24.950	24.550	24.650	23.484	6,816
2025-09-26	24.500	25.000	24.500	24.800	23.627	3,862
2025-09-25	24.750	24.800	24.400	24.500	23.341	9,123
2025-09-24	25.100	25.200	24.850	24.850	23.674	4,790
2025-09-23	25.100	25.150	24.950	25.000	23.817	2,842
2025-09-22	25.050	25.100	24.600	24.700	23.531	31,139
2025-09-19	25.100	25.250	24.950	24.950	23.769	290
2025-09-18	24.950	26.000	24.950	25.100	23.912	9,085
2025-09-17	24.750	24.950	24.700	24.800	23.627	6,082
2025-09-16	25.250	25.250	24.650	24.750	23.579	12,933
2025-09-15	24.700	25.250	24.550	24.900	23.722	7,055
2025-09-12	25.050	25.250	24.650	25.100	23.912	12,667
2025-09-11	25.150	25.450	24.800	25.100	23.912	10,681
2025-09-10	25.700	26.000	25.100	25.350	24.151	6,925
2025-09-09	25.400	25.800	25.400	25.650	24.436	763
2025-09-08	25.750	26.350	25.500	25.500	24.293	6,182
2025-09-05	26.000	26.000	25.700	25.850	24.627	2,262
2025-09-04	25.650	26.250	25.650	26.000	24.770	12,009
2025-09-03	25.550	26.750	25.550	26.150	24.913	7,338
2025-09-02	26.000	26.000	25.300	25.550	24.341	3,557
2025-09-01	25.350	25.950	25.000	25.900	24.674	4,802
2025-08-29	25.800	26.300	25.300	25.450	24.246	5,809
2025-08-28	26.950	26.950	25.750	25.900	24.674	14,827
2025-08-27	27.300	28.000	26.650	26.900	25.627	20,376
2025-08-26	25.950	27.250	25.700	27.200	25.913	15,914
2025-08-25	25.800	25.900	25.400	25.900	24.674	10,402
2025-08-22	27.500	27.500	24.200	25.900	24.674	88,915
2025-08-21	27.500	28.850	27.150	28.050	26.723	16,198
2025-08-20	27.150	29.000	27.150	27.500	26.199	22,282
2025-08-19	27.250	27.300	26.600	27.100	25.818	17,952
2025-08-18	27.100	27.400	26.600	27.300	26.008	11,305
2025-08-15	26.750	27.150	26.550	27.000	25.722	9,308
2025-08-14	27.100	27.100	26.250	26.750	25.484	12,012
2025-08-13	26.350	27.250	26.250	27.150	25.865	6,664
2025-08-12	26.700	27.300	26.250	26.250	25.008	8,270

← NewerPage 5 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.