Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	99.000	100.40	98.400	98.400	84.911	18,018
2023-12-01	98.900	99.000	98.300	99.000	85.429	20,595
2023-11-30	99.000	99.000	97.600	99.000	85.429	39,568
2023-11-29	98.200	99.600	98.100	99.000	85.429	24,881
2023-11-28	99.700	100.00	98.100	98.200	84.738	14,880
2023-11-27	99.500	100.40	99.400	99.700	86.033	39,713
2023-11-24	98.200	100.20	98.200	99.500	85.860	20,463
2023-11-23	98.500	99.700	98.200	98.200	84.738	22,155
2023-11-22	96.200	98.800	96.000	98.500	84.997	37,261
2023-11-21	97.500	98.000	95.300	95.900	82.754	45,660
2023-11-20	97.700	98.000	97.000	97.500	84.134	27,574
2023-11-17	96.900	99.000	96.900	97.800	84.393	38,260
2023-11-16	99.600	99.700	96.900	96.900	83.616	24,260
2023-11-15	99.200	101.00	98.800	99.400	85.774	42,066
2023-11-14	97.300	99.300	96.100	99.200	85.601	23,748
2023-11-13	98.400	98.500	96.900	97.300	83.962	46,694
2023-11-10	101.40	102.00	100.60	101.40	84.566	49,996
2023-11-09	100.40	101.60	100.20	101.40	84.566	25,670
2023-11-08	100.40	101.00	99.700	100.40	83.732	31,558
2023-11-07	100.20	101.00	100.00	100.60	83.898	30,789
2023-11-06	102.00	102.40	100.00	100.20	83.565	27,249
2023-11-03	101.40	102.40	101.00	101.40	84.566	17,781
2023-11-02	99.900	102.40	99.900	101.40	84.566	38,105
2023-11-01	99.500	100.20	97.700	99.400	82.898	42,066
2023-10-31	98.500	99.900	98.500	99.500	82.981	19,856
2023-10-30	97.100	98.700	97.000	98.300	81.980	40,918
2023-10-27	97.700	97.800	96.800	97.100	80.980	26,554
2023-10-26	96.000	97.700	95.600	97.100	80.980	33,229
2023-10-25	98.000	98.000	95.500	96.500	80.479	34,341
2023-10-24	96.000	98.300	96.000	98.000	81.730	50,904
2023-10-23	97.000	97.500	95.000	96.100	80.146	34,037
2023-10-20	97.100	97.600	96.200	97.000	80.896	33,026
2023-10-19	97.500	98.800	97.300	98.000	81.730	23,151
2023-10-18	98.900	99.500	97.400	98.000	81.730	29,354
2023-10-17	98.500	99.500	97.700	99.000	82.564	18,601
2023-10-16	98.800	99.400	98.100	98.400	82.064	23,401
2023-10-13	101.20	101.20	98.900	99.500	82.981	19,142
2023-10-12	100.80	102.80	100.80	101.20	84.399	22,296
2023-10-11	99.700	101.40	99.700	100.80	84.065	23,342
2023-10-10	96.000	101.60	96.000	100.60	83.898	57,850
2023-10-09	95.800	96.600	95.100	96.000	80.062	25,213
2023-10-06	96.200	96.500	95.100	96.000	80.062	20,147
2023-10-05	95.400	97.200	95.400	96.100	80.146	8,980
2023-10-04	96.300	96.800	95.100	95.300	79.478	23,089
2023-10-03	95.700	97.600	95.600	96.300	80.312	15,430
2023-10-02	95.600	97.400	95.600	96.300	80.312	8,488
2023-09-29	95.400	97.100	95.400	95.600	79.729	18,274
2023-09-28	95.800	96.100	94.700	95.600	79.729	21,541
2023-09-27	95.900	96.500	95.000	95.700	79.812	21,042
2023-09-26	96.900	96.900	95.100	95.900	79.979	12,361
2023-09-25	97.300	98.900	96.000	96.400	80.396	20,252
2023-09-22	97.500	99.500	97.100	97.300	81.146	13,483
2023-09-21	97.500	98.500	97.100	97.500	81.313	25,415
2023-09-20	97.300	98.500	97.100	97.500	81.313	15,787
2023-09-19	97.400	98.300	97.000	97.300	81.146	12,076
2023-09-18	98.500	98.500	97.100	97.400	81.230	12,057
2023-09-15	98.500	99.500	97.400	97.400	81.230	69,116
2023-09-14	99.200	100.00	96.800	98.700	82.314	28,618
2023-09-13	98.400	99.200	97.800	99.200	82.731	6,548
2023-09-12	100.00	100.00	98.000	98.400	82.064	12,536

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.