Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 112.00 | 112.00 | 110.40 | 111.40 | 96.129 | 27,178 |
| 2024-02-27 | 112.40 | 112.40 | 110.00 | 112.20 | 96.819 | 33,085 |
| 2024-02-26 | 110.20 | 113.20 | 110.20 | 112.20 | 96.819 | 53,306 |
| 2024-02-23 | 109.00 | 109.80 | 108.40 | 109.80 | 94.748 | 45,559 |
| 2024-02-22 | 109.80 | 110.20 | 108.40 | 108.40 | 93.540 | 15,600 |
| 2024-02-21 | 109.40 | 110.40 | 108.40 | 109.00 | 94.058 | 27,967 |
| 2024-02-20 | 110.40 | 111.00 | 109.20 | 109.60 | 94.575 | 26,808 |
| 2024-02-19 | 110.00 | 110.60 | 109.60 | 110.60 | 95.438 | 25,651 |
| 2024-02-16 | 109.20 | 110.80 | 109.20 | 110.00 | 94.921 | 31,878 |
| 2024-02-15 | 106.40 | 109.40 | 106.20 | 109.20 | 94.230 | 33,630 |
| 2024-02-14 | 105.60 | 106.80 | 105.00 | 106.40 | 91.814 | 39,524 |
| 2024-02-13 | 107.20 | 107.80 | 105.60 | 105.60 | 91.124 | 30,276 |
| 2024-02-12 | 108.20 | 108.20 | 105.60 | 107.20 | 92.504 | 61,658 |
| 2024-02-09 | 111.80 | 112.00 | 108.20 | 109.20 | 94.230 | 41,358 |
| 2024-02-08 | 107.80 | 112.40 | 107.80 | 112.40 | 96.992 | 69,835 |
| 2024-02-07 | 107.20 | 108.80 | 105.60 | 107.20 | 92.504 | 90,859 |
| 2024-02-06 | 107.60 | 107.80 | 106.40 | 107.60 | 92.850 | 30,597 |
| 2024-02-05 | 110.20 | 110.20 | 107.00 | 107.00 | 92.332 | 19,766 |
| 2024-02-02 | 111.20 | 111.80 | 109.80 | 109.80 | 94.748 | 38,806 |
| 2024-02-01 | 111.80 | 111.80 | 110.20 | 110.60 | 95.438 | 15,503 |
| 2024-01-31 | 110.80 | 113.40 | 110.00 | 112.00 | 96.646 | 75,686 |
| 2024-01-30 | 109.00 | 111.20 | 109.00 | 111.20 | 95.956 | 63,636 |
| 2024-01-29 | 108.80 | 110.00 | 107.60 | 108.80 | 93.885 | 38,710 |
| 2024-01-26 | 108.00 | 108.80 | 107.20 | 108.60 | 93.713 | 20,116 |
| 2024-01-25 | 105.20 | 108.60 | 104.00 | 108.60 | 93.713 | 47,676 |
| 2024-01-24 | 104.80 | 105.40 | 104.60 | 105.00 | 90.606 | 37,204 |
| 2024-01-23 | 102.40 | 104.00 | 102.20 | 104.00 | 89.743 | 28,955 |
| 2024-01-22 | 101.00 | 102.60 | 101.00 | 102.40 | 88.362 | 24,370 |
| 2024-01-19 | 100.80 | 102.40 | 100.60 | 100.60 | 86.809 | 15,728 |
| 2024-01-18 | 102.00 | 102.60 | 101.20 | 101.20 | 87.327 | 20,653 |
| 2024-01-17 | 102.60 | 102.80 | 101.20 | 102.00 | 88.017 | 29,868 |
| 2024-01-16 | 103.80 | 104.40 | 102.60 | 102.60 | 88.535 | 27,101 |
| 2024-01-15 | 105.60 | 106.00 | 103.80 | 104.20 | 89.916 | 23,695 |
| 2024-01-12 | 104.40 | 105.60 | 104.40 | 105.40 | 90.951 | 14,330 |
| 2024-01-11 | 105.40 | 106.40 | 104.20 | 104.20 | 89.916 | 16,974 |
| 2024-01-10 | 106.20 | 106.60 | 105.00 | 105.00 | 90.606 | 16,580 |
| 2024-01-09 | 106.20 | 106.60 | 104.80 | 106.20 | 91.642 | 31,346 |
| 2024-01-08 | 105.60 | 106.40 | 104.80 | 106.20 | 91.642 | 33,986 |
| 2024-01-05 | 107.80 | 107.80 | 105.60 | 105.60 | 91.124 | 13,904 |
| 2024-01-04 | 106.20 | 108.20 | 106.20 | 107.80 | 93.022 | 30,243 |
| 2024-01-03 | 109.60 | 109.80 | 106.20 | 106.20 | 91.642 | 37,929 |
| 2024-01-02 | 106.80 | 109.60 | 106.80 | 109.20 | 94.230 | 56,942 |
| 2023-12-29 | 105.00 | 107.00 | 104.60 | 106.80 | 92.159 | 31,918 |
| 2023-12-28 | 104.40 | 105.00 | 104.00 | 104.80 | 90.433 | 17,860 |
| 2023-12-27 | 104.20 | 105.40 | 103.80 | 104.40 | 90.088 | 15,241 |
| 2023-12-22 | 103.40 | 105.60 | 103.20 | 104.20 | 89.916 | 82,089 |
| 2023-12-21 | 103.80 | 103.80 | 103.00 | 103.40 | 89.225 | 20,326 |
| 2023-12-20 | 104.20 | 104.80 | 103.60 | 104.40 | 90.088 | 23,486 |
| 2023-12-19 | 104.00 | 105.20 | 103.40 | 104.00 | 89.743 | 27,935 |
| 2023-12-18 | 104.00 | 104.40 | 103.20 | 104.00 | 89.743 | 37,978 |
| 2023-12-15 | 104.60 | 106.00 | 104.00 | 104.00 | 89.743 | 47,136 |
| 2023-12-14 | 102.80 | 105.40 | 102.80 | 104.40 | 90.088 | 49,609 |
| 2023-12-13 | 101.40 | 102.80 | 100.80 | 102.00 | 88.017 | 23,994 |
| 2023-12-12 | 104.20 | 104.20 | 101.00 | 101.40 | 87.500 | 40,856 |
| 2023-12-11 | 102.00 | 104.80 | 102.00 | 104.20 | 89.916 | 37,519 |
| 2023-12-08 | 101.00 | 102.80 | 100.80 | 101.20 | 87.327 | 29,964 |
| 2023-12-07 | 100.00 | 101.40 | 99.700 | 101.00 | 87.154 | 16,528 |
| 2023-12-06 | 99.000 | 102.00 | 99.000 | 101.60 | 87.672 | 58,608 |
| 2023-12-05 | 98.000 | 99.300 | 98.000 | 99.000 | 85.429 | 63,572 |
| 2023-12-04 | 99.000 | 100.40 | 98.400 | 98.400 | 84.911 | 18,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-21 | 3.7000 SEK |
| 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.