Ogunsen AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.900 | 21.400 | 20.500 | 21.300 | 21.300 | 17,658 |
| 2026-10-16 | 20.800 | 21.000 | 20.700 | 20.900 | 20.900 | 8,779 |
| 2026-10-15 | 20.900 | 21.100 | 20.600 | 20.700 | 20.700 | 9,212 |
| 2026-10-14 | 21.300 | 21.400 | 20.600 | 20.900 | 20.900 | 5,970 |
| 2026-10-13 | 20.800 | 20.800 | 20.600 | 20.800 | 20.800 | 11,621 |
| 2026-10-12 | 20.800 | 21.300 | 20.700 | 20.900 | 20.900 | 12,375 |
| 2026-10-09 | 20.900 | 21.100 | 20.600 | 21.000 | 21.000 | 13,544 |
| 2026-10-08 | 21.300 | 21.300 | 20.900 | 21.100 | 21.100 | 3,483 |
| 2026-10-07 | 21.600 | 21.600 | 21.000 | 21.400 | 21.400 | 13,349 |
| 2026-10-06 | 21.500 | 21.900 | 21.100 | 21.600 | 21.600 | 14,740 |
| 2026-10-05 | 21.500 | 22.300 | 21.500 | 22.000 | 22.000 | 6,596 |
| 2026-10-02 | 21.900 | 22.000 | 21.400 | 21.400 | 21.400 | 18,801 |
| 2026-10-01 | 22.100 | 22.100 | 21.600 | 21.600 | 21.600 | 8,279 |
| 2026-09-30 | 21.600 | 22.500 | 21.600 | 22.100 | 22.100 | 12,162 |
| 2026-09-29 | 22.500 | 22.500 | 21.600 | 21.600 | 21.600 | 13,458 |
| 2026-09-28 | 23.400 | 23.400 | 22.200 | 22.200 | 22.200 | 4,706 |
| 2026-09-25 | 22.000 | 24.000 | 22.000 | 23.500 | 23.500 | 16,079 |
| 2026-09-24 | 22.200 | 22.500 | 21.700 | 22.100 | 22.100 | 5,231 |
| 2026-09-23 | 21.900 | 22.100 | 21.700 | 22.000 | 22.000 | 8,200 |
| 2026-09-22 | 21.900 | 22.200 | 21.700 | 21.700 | 21.700 | 13,897 |
| 2026-09-21 | 22.300 | 22.300 | 21.800 | 21.800 | 21.800 | 15,316 |
| 2026-09-18 | 22.000 | 22.200 | 21.800 | 22.000 | 22.000 | 6,801 |
| 2026-09-17 | 21.900 | 22.000 | 21.700 | 21.900 | 21.900 | 6,297 |
| 2026-09-16 | 21.900 | 22.000 | 21.600 | 21.600 | 21.600 | 2,691 |
| 2026-09-15 | 22.200 | 22.200 | 21.400 | 21.700 | 21.700 | 11,874 |
| 2026-09-14 | 22.100 | 22.200 | 21.800 | 22.000 | 22.000 | 2,207 |
| 2026-09-11 | 21.600 | 22.200 | 21.500 | 22.000 | 22.000 | 9,487 |
| 2026-09-10 | 21.600 | 22.100 | 21.300 | 21.500 | 21.500 | 27,335 |
| 2026-09-09 | 22.400 | 22.400 | 21.500 | 22.100 | 22.100 | 20,194 |
| 2026-09-08 | 22.500 | 22.600 | 22.200 | 22.200 | 22.200 | 6,222 |
| 2026-09-07 | 22.300 | 22.700 | 22.300 | 22.600 | 22.600 | 7,312 |
| 2026-09-04 | 22.500 | 22.900 | 22.300 | 22.400 | 22.400 | 6,392 |
| 2026-09-03 | 22.500 | 22.900 | 22.300 | 22.600 | 22.600 | 8,336 |
| 2026-09-02 | 22.900 | 22.900 | 22.500 | 22.700 | 22.700 | 13,214 |
| 2026-09-01 | 22.700 | 23.000 | 22.500 | 22.900 | 22.900 | 4,665 |
| 2026-08-31 | 22.800 | 24.100 | 22.600 | 23.000 | 23.000 | 25,034 |
| 2026-08-28 | 22.600 | 22.700 | 22.300 | 22.600 | 22.600 | 16,410 |
| 2026-08-27 | 22.500 | 22.700 | 22.300 | 22.600 | 22.600 | 9,378 |
| 2026-08-26 | 22.900 | 23.100 | 22.600 | 22.600 | 22.600 | 20,944 |
| 2026-08-25 | 23.200 | 23.200 | 22.600 | 22.900 | 22.900 | 37,671 |
| 2026-08-24 | 23.400 | 23.400 | 22.600 | 23.200 | 23.200 | 41,515 |
| 2026-08-21 | 24.100 | 24.300 | 23.000 | 23.500 | 23.500 | 56,643 |
| 2026-08-20 | 24.500 | 24.600 | 24.000 | 24.100 | 24.100 | 73,546 |
| 2026-08-19 | 25.900 | 26.300 | 25.800 | 26.300 | 26.300 | 5,061 |
| 2026-08-18 | 25.700 | 26.100 | 25.700 | 26.000 | 26.000 | 13,005 |
| 2026-08-17 | 25.900 | 26.200 | 25.500 | 25.700 | 25.700 | 10,665 |
| 2026-08-14 | 25.500 | 26.500 | 25.500 | 25.900 | 25.900 | 8,155 |
| 2026-08-13 | 25.600 | 26.400 | 25.600 | 25.700 | 25.700 | 3,008 |
| 2026-08-12 | 25.500 | 26.100 | 25.500 | 25.800 | 25.800 | 3,710 |
| 2026-08-11 | 25.500 | 25.900 | 25.400 | 25.500 | 25.500 | 812 |
| 2026-08-10 | 25.900 | 26.100 | 25.600 | 25.600 | 25.600 | 6,524 |
| 2026-08-07 | 26.000 | 26.400 | 25.700 | 25.700 | 25.700 | 8,268 |
| 2026-08-06 | 26.100 | 26.300 | 25.600 | 26.200 | 26.200 | 7,445 |
| 2026-08-05 | 25.900 | 26.500 | 25.800 | 26.100 | 26.100 | 5,152 |
| 2026-08-04 | 26.200 | 26.500 | 25.900 | 25.900 | 25.900 | 6,817 |
| 2026-08-03 | 26.200 | 26.500 | 25.600 | 26.200 | 26.200 | 7,947 |
| 2026-07-31 | 26.100 | 26.500 | 26.000 | 26.000 | 26.000 | 7,420 |
| 2026-07-30 | 25.800 | 26.400 | 25.800 | 26.100 | 26.100 | 4,394 |
| 2026-07-29 | 26.000 | 26.400 | 25.600 | 26.400 | 26.400 | 3,327 |
| 2026-07-28 | 25.600 | 26.000 | 25.000 | 26.000 | 26.000 | 6,621 |
Page 1 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.