Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.050	30.850	29.850	29.850	26.548	38,935
2025-02-13	30.350	30.550	29.850	30.000	26.682	18,943
2025-02-12	30.650	30.700	29.900	30.500	27.126	25,706
2025-02-11	30.300	30.800	29.650	29.900	26.593	14,848
2025-02-10	29.650	30.750	29.650	30.300	26.949	34,164
2025-02-07	28.600	31.400	28.400	29.400	26.148	31,270
2025-02-06	28.500	28.650	28.250	28.450	25.303	13,134
2025-02-05	28.600	29.000	28.050	28.450	25.303	27,370
2025-02-04	28.800	29.600	28.300	28.550	25.392	6,031
2025-02-03	29.500	29.500	28.700	28.750	25.570	15,954
2025-01-31	28.150	29.550	28.150	29.550	26.282	12,648
2025-01-30	28.800	28.800	28.150	28.400	25.259	32,536
2025-01-29	28.750	29.150	28.700	28.800	25.615	6,289
2025-01-28	29.000	30.000	28.000	28.750	25.570	45,962
2025-01-27	29.400	30.250	28.900	29.000	25.792	21,350
2025-01-24	29.800	30.100	29.300	29.400	26.148	9,683
2025-01-23	30.000	30.300	29.500	29.900	26.593	60,941
2025-01-22	32.800	33.350	31.400	31.850	28.327	16,651
2025-01-21	33.000	33.600	32.500	32.800	29.172	7,491
2025-01-20	33.800	33.800	32.300	33.000	29.350	13,855
2025-01-17	33.450	33.600	33.100	33.300	29.617	2,903
2025-01-16	33.400	33.550	33.100	33.450	29.750	3,214
2025-01-15	32.500	33.350	32.500	32.900	29.261	3,023
2025-01-14	32.400	33.150	32.050	32.300	28.727	5,335
2025-01-13	32.450	33.350	32.150	32.400	28.816	5,609
2025-01-10	32.900	33.000	32.450	32.450	28.861	6,937
2025-01-09	32.500	33.750	32.450	32.950	29.305	6,277
2025-01-08	32.200	32.750	32.100	32.700	29.083	4,664
2025-01-07	31.750	33.850	31.750	32.350	28.772	15,129
2025-01-03	31.400	32.000	31.400	31.750	28.238	10,560
2025-01-02	31.000	32.000	30.800	31.600	28.105	12,653
2024-12-30	31.000	31.300	30.550	31.150	27.705	11,217
2024-12-27	30.750	31.300	30.700	31.150	27.705	12,436
2024-12-23	30.750	31.000	30.600	30.750	27.349	8,567
2024-12-20	30.700	31.000	30.300	30.700	27.304	2,770
2024-12-19	30.550	30.950	30.000	30.900	27.482	10,291
2024-12-18	30.500	30.950	30.000	30.600	27.215	15,761
2024-12-17	31.100	31.550	30.000	30.500	27.126	23,363
2024-12-16	31.300	31.450	31.150	31.350	27.882	1,643
2024-12-13	31.100	31.650	31.100	31.300	27.838	4,315
2024-12-12	31.450	31.450	31.050	31.200	27.749	11,734
2024-12-11	31.300	31.700	31.000	31.700	28.194	4,595
2024-12-10	31.950	31.950	31.100	31.450	27.971	23,969
2024-12-09	31.400	31.400	31.000	31.000	27.571	6,940
2024-12-06	31.300	31.700	31.000	31.500	28.016	9,164
2024-12-05	31.600	31.850	31.200	31.500	28.016	7,881
2024-12-04	31.350	31.950	31.200	31.600	28.105	6,289
2024-12-03	31.500	31.750	31.350	31.350	27.882	8,007
2024-12-02	31.950	31.950	31.350	31.800	28.283	11,081
2024-11-29	31.700	31.700	31.000	31.400	27.927	3,331
2024-11-28	31.100	31.950	30.800	31.150	27.705	6,978
2024-11-27	31.500	31.800	31.100	31.250	27.794	2,485
2024-11-26	31.150	31.200	30.900	31.100	27.660	6,286
2024-11-25	31.950	31.950	30.850	31.450	27.971	9,949
2024-11-22	31.100	31.950	31.000	31.300	27.838	8,557
2024-11-21	31.350	31.750	31.100	31.100	27.660	10,620
2024-11-20	32.000	32.000	31.350	31.350	27.882	8,982
2024-11-19	31.800	32.350	31.800	32.000	28.461	6,295
2024-11-18	31.950	31.950	31.550	31.700	28.194	6,953
2024-11-15	31.650	32.250	31.600	31.950	28.416	10,522

← NewerPage 8 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.