Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.700	26.700	26.400	26.500	25.246	5,205
2025-08-08	27.150	27.200	26.350	26.350	25.103	8,679
2025-08-07	26.400	27.250	26.250	27.200	25.913	7,206
2025-08-06	27.350	27.350	26.200	26.500	25.246	9,835
2025-08-05	26.900	27.300	26.100	27.300	26.008	14,947
2025-08-04	27.350	27.350	26.950	27.200	25.913	9,226
2025-08-01	27.100	27.100	26.000	26.650	25.389	10,967
2025-07-31	27.150	27.350	26.650	27.150	25.865	10,209
2025-07-30	26.800	27.100	26.400	27.100	25.818	23,924
2025-07-29	25.400	27.000	25.300	26.600	25.341	72,664
2025-07-28	24.250	24.900	24.250	24.900	23.722	8,700
2025-07-25	24.350	24.650	24.200	24.400	23.245	4,302
2025-07-24	25.000	25.000	24.200	24.400	23.245	7,917
2025-07-23	24.500	24.900	24.450	24.850	23.674	7,111
2025-07-22	24.500	24.800	24.150	24.500	23.341	3,908
2025-07-21	24.800	24.800	24.200	24.500	23.341	4,736
2025-07-18	24.350	24.850	24.050	24.850	23.674	11,294
2025-07-17	24.450	24.700	24.350	24.500	23.341	3,046
2025-07-16	24.450	24.800	24.450	24.450	23.293	3,724
2025-07-15	24.750	24.800	24.300	24.750	23.579	12,142
2025-07-14	25.000	25.000	24.350	24.650	23.484	16,693
2025-07-11	25.050	25.650	24.800	24.900	23.722	12,793
2025-07-10	25.500	25.900	24.550	25.200	24.008	28,277
2025-07-09	25.750	25.800	25.200	25.500	24.293	20,079
2025-07-08	25.500	26.350	25.500	25.700	24.484	4,675
2025-07-07	25.950	25.950	25.450	25.900	24.674	21,074
2025-07-04	26.150	26.300	25.750	26.100	24.865	4,118
2025-07-03	26.150	26.200	25.600	26.200	24.960	9,755
2025-07-02	25.950	26.250	25.500	25.950	24.722	12,584
2025-07-01	26.350	26.350	25.650	25.650	24.436	6,405
2025-06-30	25.550	26.700	25.500	26.450	25.198	19,841
2025-06-27	25.500	25.850	25.200	25.350	24.151	6,872
2025-06-26	25.550	26.450	25.500	25.900	24.674	9,764
2025-06-25	26.250	26.650	25.050	25.600	24.389	13,781
2025-06-24	25.550	26.300	25.550	26.300	25.056	5,869
2025-06-23	25.250	25.750	25.200	25.700	24.484	6,914
2025-06-19	25.850	25.850	25.150	25.250	24.055	4,692
2025-06-18	25.250	27.000	24.800	25.800	24.579	16,204
2025-06-17	26.100	26.100	25.000	25.300	24.103	13,475
2025-06-16	25.500	26.250	25.200	26.150	24.913	13,942
2025-06-13	25.800	26.300	25.700	25.700	24.484	3,491
2025-06-12	25.850	26.150	25.750	25.850	24.627	4,181
2025-06-11	25.850	26.150	25.850	25.900	24.674	8,360
2025-06-10	25.950	26.450	25.100	25.900	24.674	29,186
2025-06-09	25.550	26.500	25.550	26.200	24.960	16,093
2025-06-05	26.300	26.300	26.000	26.250	25.008	6,813
2025-06-04	26.750	27.050	26.000	26.300	25.056	19,277
2025-06-03	26.950	26.950	26.500	26.950	25.675	10,915
2025-06-02	26.600	26.950	26.600	26.950	25.675	6,205
2025-05-30	27.150	27.300	26.600	27.000	25.722	8,744
2025-05-28	27.450	27.750	27.200	27.300	26.008	2,474
2025-05-27	27.300	27.600	27.000	27.100	25.818	11,567
2025-05-26	26.850	28.000	26.850	27.300	26.008	5,435
2025-05-23	27.150	27.850	26.550	26.850	25.580	15,099
2025-05-22	27.400	27.400	27.000	27.000	25.722	22,298
2025-05-21	27.050	27.600	27.000	27.450	26.151	21,726
2025-05-20	27.900	27.900	26.100	27.450	26.151	26,401
2025-05-19	28.000	28.000	27.550	27.850	26.532	9,296
2025-05-16	27.700	28.000	27.250	28.000	26.675	12,860
2025-05-15	28.100	28.100	27.700	27.950	26.627	2,589

← NewerPage 6 of 22 · 1,261 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.