Ogunsen AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	31.600	31.650	31.300	31.600	28.105	11,944
2024-11-13	31.650	32.000	31.150	31.950	28.416	12,695
2024-11-12	32.400	32.400	31.100	31.100	27.660	12,415
2024-11-11	31.500	33.000	30.800	32.150	28.594	22,861
2024-11-08	30.150	33.250	30.150	30.750	27.349	69,453
2024-11-07	31.250	31.300	30.100	30.300	26.949	42,977
2024-11-06	31.500	32.000	31.000	31.250	27.794	7,966
2024-11-05	32.350	32.350	31.300	31.500	28.016	7,933
2024-11-04	32.250	32.750	31.600	32.000	28.461	3,507
2024-11-01	32.750	32.750	31.900	32.200	28.638	2,768
2024-10-31	32.450	33.150	32.400	32.600	28.994	3,430
2024-10-30	32.250	32.500	32.250	32.450	28.861	3,613
2024-10-29	32.750	32.800	32.050	32.050	28.505	5,606
2024-10-28	32.350	32.950	32.250	32.800	29.172	7,344
2024-10-25	32.900	33.050	32.000	32.350	28.772	7,253
2024-10-24	32.100	33.000	31.700	32.900	29.261	3,171
2024-10-23	32.450	32.450	31.000	32.100	28.550	7,787
2024-10-22	32.500	32.900	31.050	32.450	28.861	7,415
2024-10-21	32.950	33.000	32.050	32.500	28.905	9,100
2024-10-18	32.550	32.950	32.250	32.900	29.261	6,726
2024-10-17	32.650	32.950	32.100	32.550	28.950	2,538
2024-10-16	31.100	34.150	31.000	32.700	29.083	4,357
2024-10-15	31.950	31.950	31.000	31.350	27.882	9,132
2024-10-14	32.250	32.350	30.500	32.000	28.461	12,290
2024-10-11	32.750	32.750	31.850	32.350	28.772	10,898
2024-10-10	32.350	33.050	32.200	32.750	29.128	6,876
2024-10-09	32.700	32.950	32.300	32.450	28.861	2,210
2024-10-08	33.200	34.000	32.350	33.000	29.350	5,288
2024-10-07	34.000	34.150	32.700	33.250	29.572	14,727
2024-10-04	34.150	34.250	33.700	34.000	30.239	7,973
2024-10-03	34.000	34.150	33.400	34.150	30.373	10,585
2024-10-02	34.750	34.750	33.500	34.250	30.462	17,677
2024-10-01	35.550	35.550	33.400	33.700	29.973	10,261
2024-09-30	33.800	35.550	32.500	35.550	31.618	22,226
2024-09-27	33.800	33.800	32.950	33.800	30.061	12,165
2024-09-26	33.700	33.950	33.000	33.800	30.061	21,415
2024-09-25	33.250	33.800	33.250	33.700	29.973	3,246
2024-09-24	33.000	33.350	32.300	32.900	29.261	4,394
2024-09-23	33.000	33.000	32.450	33.000	29.350	1,851
2024-09-20	32.450	32.700	32.200	32.400	28.816	4,567
2024-09-19	32.300	32.950	32.200	32.200	28.638	5,359
2024-09-18	32.400	33.250	32.250	32.300	28.727	2,305
2024-09-17	32.750	33.400	32.000	32.000	28.461	10,964
2024-09-16	32.500	33.200	32.500	32.700	29.083	3,146
2024-09-13	32.800	32.800	32.000	32.500	28.905	7,566
2024-09-12	32.400	32.900	32.350	32.800	29.172	3,752
2024-09-11	32.100	33.450	32.000	32.400	28.816	4,326
2024-09-10	32.250	32.300	32.000	32.150	28.594	3,744
2024-09-09	32.550	33.300	32.000	32.300	28.727	3,500
2024-09-06	33.050	33.050	32.350	32.600	28.994	1,486
2024-09-05	33.450	33.800	32.000	33.100	29.439	11,814
2024-09-04	33.550	33.550	32.500	33.450	29.750	4,545
2024-09-03	33.800	33.900	32.600	33.850	30.106	7,572
2024-09-02	33.500	33.950	33.500	33.800	30.061	6,747
2024-08-30	32.800	33.950	32.800	33.500	29.795	32,812
2024-08-29	32.400	33.000	31.750	32.750	29.128	11,633
2024-08-28	31.800	32.450	31.800	32.450	28.861	12,625
2024-08-27	31.650	32.000	31.450	31.800	28.283	1,575
2024-08-26	30.750	32.600	30.000	31.000	27.571	16,155
2024-08-23	32.000	32.000	29.900	30.750	27.349	40,745

← NewerPage 9 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.