Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 121.00 | 121.80 | 120.20 | 120.20 | 107.06 | 14,023 |
| 2024-08-20 | 121.20 | 122.00 | 120.60 | 121.00 | 107.77 | 16,907 |
| 2024-08-19 | 120.60 | 121.60 | 120.00 | 121.20 | 107.95 | 18,250 |
| 2024-08-16 | 120.00 | 121.40 | 120.00 | 121.20 | 107.95 | 13,580 |
| 2024-08-15 | 120.80 | 121.20 | 119.00 | 120.60 | 107.41 | 17,092 |
| 2024-08-14 | 120.40 | 121.00 | 118.80 | 119.60 | 106.52 | 17,349 |
| 2024-08-13 | 119.80 | 120.60 | 118.20 | 119.80 | 106.70 | 25,182 |
| 2024-08-12 | 120.20 | 121.40 | 119.60 | 119.80 | 106.70 | 18,446 |
| 2024-08-09 | 118.80 | 120.80 | 118.80 | 120.00 | 106.88 | 25,080 |
| 2024-08-08 | 119.00 | 119.20 | 117.00 | 118.80 | 105.81 | 16,538 |
| 2024-08-07 | 116.00 | 120.00 | 116.00 | 119.40 | 106.34 | 20,782 |
| 2024-08-06 | 116.40 | 118.40 | 114.60 | 115.60 | 102.96 | 20,689 |
| 2024-08-05 | 115.00 | 116.60 | 113.00 | 115.60 | 102.96 | 67,277 |
| 2024-08-02 | 122.20 | 122.20 | 118.60 | 119.00 | 105.99 | 35,423 |
| 2024-08-01 | 125.00 | 125.20 | 122.40 | 122.40 | 109.02 | 16,735 |
| 2024-07-31 | 125.40 | 126.60 | 124.40 | 124.40 | 110.80 | 27,627 |
| 2024-07-30 | 125.00 | 126.20 | 125.00 | 125.40 | 111.69 | 10,663 |
| 2024-07-29 | 124.60 | 126.60 | 124.20 | 125.20 | 111.51 | 14,780 |
| 2024-07-26 | 125.20 | 126.40 | 124.60 | 124.60 | 110.97 | 22,797 |
| 2024-07-25 | 123.80 | 125.60 | 123.00 | 125.20 | 111.51 | 23,530 |
| 2024-07-24 | 124.80 | 125.20 | 123.60 | 124.20 | 110.62 | 20,559 |
| 2024-07-23 | 125.00 | 125.80 | 124.40 | 125.20 | 111.51 | 77,365 |
| 2024-07-22 | 123.20 | 125.40 | 123.20 | 125.00 | 111.33 | 25,760 |
| 2024-07-19 | 124.40 | 124.40 | 123.00 | 123.20 | 109.73 | 15,585 |
| 2024-07-18 | 126.60 | 126.60 | 124.20 | 124.40 | 110.80 | 29,080 |
| 2024-07-17 | 127.00 | 127.00 | 125.00 | 126.60 | 112.76 | 24,592 |
| 2024-07-16 | 125.20 | 127.20 | 124.60 | 127.00 | 113.11 | 29,595 |
| 2024-07-15 | 129.20 | 129.20 | 125.00 | 125.40 | 111.69 | 48,853 |
| 2024-07-12 | 128.60 | 129.40 | 127.60 | 129.40 | 115.25 | 28,320 |
| 2024-07-11 | 124.60 | 128.40 | 124.40 | 128.00 | 114.00 | 30,627 |
| 2024-07-10 | 125.80 | 126.00 | 124.00 | 124.40 | 110.80 | 14,325 |
| 2024-07-09 | 126.60 | 128.00 | 125.20 | 125.60 | 111.87 | 26,780 |
| 2024-07-08 | 127.60 | 128.60 | 126.40 | 126.60 | 112.76 | 26,213 |
| 2024-07-05 | 126.60 | 128.80 | 126.60 | 128.20 | 114.18 | 16,757 |
| 2024-07-04 | 128.20 | 128.60 | 126.00 | 126.40 | 112.58 | 20,619 |
| 2024-07-03 | 126.80 | 128.20 | 125.80 | 128.20 | 114.18 | 29,374 |
| 2024-07-02 | 125.20 | 126.40 | 124.40 | 126.40 | 112.58 | 28,139 |
| 2024-07-01 | 125.20 | 125.80 | 124.60 | 125.60 | 111.87 | 22,395 |
| 2024-06-28 | 126.00 | 127.00 | 123.40 | 124.60 | 110.97 | 37,595 |
| 2024-06-27 | 124.60 | 126.00 | 123.80 | 125.80 | 112.04 | 35,227 |
| 2024-06-26 | 124.60 | 124.60 | 122.80 | 123.80 | 110.26 | 29,415 |
| 2024-06-25 | 124.00 | 124.60 | 122.40 | 123.20 | 109.73 | 37,958 |
| 2024-06-24 | 120.00 | 123.60 | 119.40 | 123.60 | 110.08 | 90,720 |
| 2024-06-20 | 117.60 | 120.20 | 117.20 | 120.20 | 107.06 | 29,007 |
| 2024-06-19 | 117.60 | 117.80 | 116.60 | 117.20 | 104.38 | 16,065 |
| 2024-06-18 | 117.20 | 118.20 | 116.80 | 117.40 | 104.56 | 15,503 |
| 2024-06-17 | 117.00 | 117.80 | 116.00 | 117.20 | 104.38 | 33,948 |
| 2024-06-14 | 118.20 | 118.40 | 116.20 | 117.80 | 104.92 | 32,601 |
| 2024-06-13 | 121.00 | 121.40 | 117.60 | 118.20 | 105.27 | 25,174 |
| 2024-06-12 | 119.80 | 121.60 | 119.20 | 121.40 | 108.12 | 18,725 |
| 2024-06-11 | 120.20 | 120.80 | 118.40 | 118.80 | 105.81 | 24,762 |
| 2024-06-10 | 119.00 | 120.40 | 118.00 | 120.20 | 107.06 | 31,268 |
| 2024-06-07 | 120.20 | 120.20 | 118.60 | 120.00 | 106.88 | 26,414 |
| 2024-06-05 | 120.60 | 121.00 | 119.20 | 119.60 | 106.52 | 12,050 |
| 2024-06-04 | 119.80 | 120.80 | 119.20 | 119.80 | 106.70 | 24,202 |
| 2024-06-03 | 123.40 | 123.40 | 119.80 | 120.40 | 107.23 | 32,984 |
| 2024-05-31 | 117.80 | 123.40 | 117.00 | 123.40 | 109.91 | 164,393 |
| 2024-05-30 | 117.00 | 118.40 | 116.20 | 118.20 | 105.27 | 29,294 |
| 2024-05-29 | 116.80 | 117.60 | 116.80 | 117.00 | 104.21 | 22,188 |
| 2024-05-28 | 119.00 | 119.40 | 117.00 | 117.20 | 104.38 | 28,065 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 3.7000 SEK |
| 2025-11-05 | 3.6000 SEK |
| 2025-04-30 | 3.6000 SEK |
| 2024-10-18 | 3.5000 SEK |
| 2024-04-18 | 3.5000 SEK |
| 2023-11-13 | 3.4000 SEK |
| 2023-05-11 | 3.4000 SEK |
| 2022-10-21 | 3.2500 SEK |
| 2022-04-21 | 3.2500 SEK |
| 2021-11-11 | 3.0000 SEK |
| 2021-05-11 | 3.0000 SEK |
| 2020-10-01 | 3.0000 SEK |
| 2020-04-01 | 3.0000 SEK |
| 2019-04-15 | 5.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.