Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	26.900	28.000	26.500	27.950	26.627	37,244
2025-05-13	26.750	27.000	26.400	26.850	25.580	6,998
2025-05-12	26.000	27.050	25.800	26.450	25.198	6,472
2025-05-09	26.100	26.400	26.050	26.350	25.103	3,638
2025-05-08	26.650	27.150	25.950	25.950	24.722	12,670
2025-05-07	26.650	27.350	26.150	27.000	25.722	15,632
2025-05-06	27.100	27.150	26.650	27.000	25.722	8,978
2025-05-05	27.500	27.700	26.900	27.150	25.865	11,298
2025-05-02	27.650	27.700	27.000	27.500	26.199	6,432
2025-04-30	27.950	27.950	27.000	27.400	26.104	8,252
2025-04-29	27.650	28.950	27.250	27.900	26.580	8,183
2025-04-28	27.550	28.100	27.450	27.600	26.294	5,429
2025-04-25	27.600	27.950	27.250	27.800	26.485	6,010
2025-04-24	27.600	27.950	27.250	27.550	26.246	2,356
2025-04-23	27.550	28.100	26.800	27.550	26.246	9,502
2025-04-22	28.450	28.550	27.000	27.600	26.294	15,475
2025-04-17	27.550	28.500	27.400	27.950	26.627	12,979
2025-04-16	26.600	27.550	26.550	27.450	26.151	4,445
2025-04-15	26.600	27.950	26.500	26.700	25.437	6,271
2025-04-14	27.000	27.500	26.500	26.600	25.341	6,707
2025-04-11	28.050	28.050	26.600	27.000	25.722	25,536
2025-04-10	29.000	29.000	27.900	28.600	25.437	19,419
2025-04-09	28.450	28.850	26.800	27.950	24.859	14,465
2025-04-08	28.600	28.950	26.650	27.900	24.814	6,051
2025-04-07	28.400	28.700	26.000	28.650	25.481	30,084
2025-04-04	29.250	29.300	28.500	28.700	25.526	12,788
2025-04-03	28.900	29.300	28.500	29.250	26.015	9,461
2025-04-02	28.500	29.200	28.500	28.900	25.703	13,608
2025-04-01	28.950	28.950	28.150	28.500	25.348	5,217
2025-03-31	28.650	29.050	28.500	28.600	25.437	5,397
2025-03-28	29.300	29.300	28.300	29.200	25.970	6,048
2025-03-27	29.200	29.300	28.700	29.050	25.837	7,781
2025-03-26	29.150	29.300	29.000	29.150	25.926	6,783
2025-03-25	28.950	29.250	28.900	29.150	25.926	6,227
2025-03-24	29.100	29.250	28.900	29.000	25.792	1,812
2025-03-21	28.950	29.700	28.950	29.200	25.970	13,546
2025-03-20	29.450	29.450	28.950	29.000	25.792	21,108
2025-03-19	29.500	29.500	29.150	29.500	26.237	8,462
2025-03-18	29.400	29.500	29.200	29.500	26.237	13,631
2025-03-17	29.650	29.650	29.200	29.450	26.193	12,113
2025-03-14	29.750	29.800	29.550	29.750	26.459	2,430
2025-03-13	29.800	29.800	29.400	29.700	26.415	2,867
2025-03-12	29.400	30.100	29.400	29.800	26.504	10,084
2025-03-11	29.600	29.750	28.650	28.950	25.748	9,793
2025-03-10	30.100	30.300	29.550	29.550	26.282	17,597
2025-03-07	29.850	30.900	29.300	30.450	27.082	11,053
2025-03-06	30.200	30.200	29.700	29.850	26.548	15,144
2025-03-05	29.500	30.000	29.500	30.000	26.682	2,738
2025-03-04	30.100	30.200	29.500	29.500	26.237	15,542
2025-03-03	30.350	30.400	29.750	30.350	26.993	15,136
2025-02-28	30.350	30.350	29.900	30.350	26.993	7,998
2025-02-27	30.000	30.400	29.800	30.200	26.860	7,844
2025-02-26	29.600	30.400	29.250	30.000	26.682	15,202
2025-02-25	29.600	30.250	29.050	29.850	26.548	17,632
2025-02-24	28.700	30.400	28.700	29.200	25.970	18,829
2025-02-21	29.550	29.550	28.450	28.850	25.659	45,068
2025-02-20	30.000	30.000	29.100	29.600	26.326	15,620
2025-02-19	30.000	30.650	29.850	30.000	26.682	22,243
2025-02-18	30.000	30.300	29.600	29.700	26.415	15,080
2025-02-17	30.350	30.850	29.600	29.950	26.637	14,530

← NewerPage 7 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.