Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 121.60 | 121.60 | 117.80 | 117.80 | 104.92 | 31,668 |
| 2024-05-24 | 119.60 | 122.00 | 119.20 | 121.80 | 108.48 | 20,789 |
| 2024-05-23 | 119.40 | 121.20 | 119.40 | 120.20 | 107.06 | 31,072 |
| 2024-05-22 | 120.20 | 120.40 | 118.80 | 119.20 | 106.17 | 31,120 |
| 2024-05-21 | 117.80 | 120.40 | 117.80 | 120.40 | 107.23 | 36,546 |
| 2024-05-20 | 115.80 | 117.80 | 115.20 | 117.80 | 104.92 | 31,374 |
| 2024-05-17 | 115.60 | 116.20 | 115.00 | 116.00 | 103.32 | 29,627 |
| 2024-05-16 | 116.80 | 117.40 | 114.80 | 115.80 | 103.14 | 25,092 |
| 2024-05-15 | 116.20 | 117.20 | 115.40 | 116.60 | 103.85 | 33,659 |
| 2024-05-14 | 115.80 | 116.40 | 114.80 | 116.20 | 103.49 | 29,763 |
| 2024-05-13 | 116.00 | 116.20 | 114.60 | 116.00 | 103.32 | 33,941 |
| 2024-05-10 | 113.00 | 116.20 | 113.00 | 116.20 | 103.49 | 64,047 |
| 2024-05-08 | 112.40 | 113.40 | 112.00 | 112.00 | 99.753 | 42,917 |
| 2024-05-07 | 110.80 | 112.60 | 110.60 | 112.60 | 100.29 | 31,439 |
| 2024-05-06 | 111.00 | 111.60 | 110.60 | 110.80 | 98.684 | 42,921 |
| 2024-05-03 | 110.80 | 111.20 | 109.60 | 110.60 | 98.506 | 37,460 |
| 2024-05-02 | 109.80 | 110.20 | 109.60 | 109.80 | 97.793 | 25,946 |
| 2024-04-30 | 111.40 | 111.80 | 109.80 | 109.80 | 97.793 | 81,594 |
| 2024-04-29 | 108.80 | 111.40 | 108.80 | 111.40 | 99.218 | 46,954 |
| 2024-04-26 | 108.80 | 110.40 | 108.00 | 108.80 | 96.903 | 52,946 |
| 2024-04-25 | 108.40 | 109.60 | 106.80 | 106.80 | 95.121 | 43,402 |
| 2024-04-24 | 108.20 | 109.40 | 107.60 | 108.40 | 96.546 | 33,874 |
| 2024-04-23 | 106.80 | 108.60 | 106.60 | 108.20 | 96.368 | 36,873 |
| 2024-04-22 | 104.60 | 108.00 | 104.20 | 106.60 | 94.943 | 86,151 |
| 2024-04-19 | 105.60 | 107.00 | 104.60 | 105.20 | 93.696 | 64,905 |
| 2024-04-18 | 110.00 | 110.00 | 105.80 | 106.00 | 94.409 | 70,299 |
| 2024-04-17 | 110.80 | 113.00 | 110.80 | 112.40 | 96.992 | 40,327 |
| 2024-04-16 | 112.80 | 112.80 | 110.80 | 110.80 | 95.611 | 59,619 |
| 2024-04-15 | 114.00 | 116.00 | 114.00 | 114.00 | 98.372 | 32,758 |
| 2024-04-12 | 114.80 | 117.00 | 113.80 | 113.80 | 98.200 | 29,389 |
| 2024-04-11 | 114.40 | 116.00 | 113.40 | 114.00 | 98.372 | 36,174 |
| 2024-04-10 | 115.60 | 117.00 | 114.40 | 114.40 | 98.717 | 20,010 |
| 2024-04-09 | 116.20 | 116.60 | 115.40 | 115.40 | 99.580 | 28,004 |
| 2024-04-08 | 116.00 | 117.80 | 115.40 | 116.20 | 100.27 | 31,264 |
| 2024-04-05 | 115.60 | 116.40 | 114.60 | 116.00 | 100.10 | 35,495 |
| 2024-04-04 | 116.00 | 118.20 | 116.00 | 117.00 | 100.96 | 42,741 |
| 2024-04-03 | 115.40 | 116.60 | 115.20 | 116.00 | 100.10 | 23,443 |
| 2024-04-02 | 117.40 | 118.40 | 115.20 | 115.20 | 99.408 | 32,700 |
| 2024-03-28 | 115.80 | 117.80 | 115.40 | 117.40 | 101.31 | 23,973 |
| 2024-03-27 | 115.60 | 117.40 | 115.60 | 115.60 | 99.753 | 43,577 |
| 2024-03-26 | 113.80 | 115.80 | 113.20 | 115.60 | 99.753 | 41,505 |
| 2024-03-25 | 113.00 | 114.80 | 112.80 | 113.60 | 98.027 | 48,083 |
| 2024-03-22 | 112.40 | 114.40 | 112.40 | 113.80 | 98.200 | 35,458 |
| 2024-03-21 | 111.40 | 113.00 | 111.40 | 112.80 | 97.337 | 32,199 |
| 2024-03-20 | 111.20 | 111.80 | 110.40 | 111.20 | 95.956 | 19,042 |
| 2024-03-19 | 109.40 | 111.40 | 109.40 | 111.40 | 96.129 | 16,089 |
| 2024-03-18 | 111.60 | 111.60 | 110.00 | 110.00 | 94.921 | 14,590 |
| 2024-03-15 | 112.00 | 113.20 | 111.40 | 111.60 | 96.301 | 15,830 |
| 2024-03-14 | 111.00 | 113.60 | 111.00 | 112.00 | 96.646 | 31,363 |
| 2024-03-13 | 110.20 | 111.40 | 109.80 | 110.80 | 95.611 | 18,520 |
| 2024-03-12 | 109.00 | 111.20 | 108.20 | 110.60 | 95.438 | 36,929 |
| 2024-03-11 | 110.60 | 110.60 | 107.60 | 109.00 | 94.058 | 75,636 |
| 2024-03-08 | 111.00 | 111.60 | 109.80 | 111.40 | 96.129 | 15,845 |
| 2024-03-07 | 112.00 | 112.00 | 109.80 | 111.00 | 95.784 | 26,427 |
| 2024-03-06 | 109.40 | 112.20 | 109.40 | 112.20 | 96.819 | 41,300 |
| 2024-03-05 | 111.00 | 111.80 | 109.80 | 110.00 | 94.921 | 51,461 |
| 2024-03-04 | 113.60 | 113.80 | 110.40 | 111.00 | 95.784 | 31,626 |
| 2024-03-01 | 115.40 | 115.60 | 112.80 | 113.60 | 98.027 | 38,226 |
| 2024-02-29 | 112.00 | 115.00 | 111.80 | 115.00 | 99.235 | 74,268 |
| 2024-02-28 | 112.00 | 112.00 | 110.40 | 111.40 | 96.129 | 27,178 |
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.