Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	99.500	99.900	98.700	99.400	82.898	9,508
2023-09-07	99.700	100.80	97.900	99.100	82.648	20,452
2023-09-06	102.20	103.00	99.800	100.20	83.565	24,381
2023-09-05	103.40	104.00	101.00	102.20	85.233	25,421
2023-09-04	103.40	104.40	103.20	103.60	86.400	11,575
2023-09-01	101.40	103.40	100.80	103.20	86.067	26,255
2023-08-31	100.80	102.00	99.900	102.00	85.066	23,675
2023-08-30	100.00	100.80	99.800	100.80	84.065	7,740
2023-08-29	99.000	101.40	99.000	100.20	83.565	11,969
2023-08-28	99.200	100.60	98.100	99.600	83.065	26,459
2023-08-25	99.500	99.800	98.300	99.200	82.731	18,131
2023-08-24	99.800	100.40	99.500	100.00	83.398	20,390
2023-08-23	97.600	100.00	97.600	98.900	82.481	17,959
2023-08-22	97.200	97.900	96.900	97.200	81.063	16,873
2023-08-21	97.900	98.200	96.500	97.200	81.063	25,935
2023-08-18	100.00	100.00	97.000	98.200	81.897	33,321
2023-08-17	100.20	101.60	100.00	100.20	83.565	9,970
2023-08-16	100.40	101.80	100.00	100.80	84.065	6,361
2023-08-15	101.20	103.00	100.60	100.80	84.065	9,837
2023-08-14	101.00	103.20	101.00	101.20	84.399	7,402
2023-08-11	101.00	102.00	101.00	101.20	84.399	15,156
2023-08-10	102.00	102.60	101.40	101.40	84.566	11,485
2023-08-09	101.40	102.40	101.20	101.20	84.399	11,291
2023-08-08	102.40	102.80	100.60	101.40	84.566	12,289
2023-08-07	102.20	104.00	101.80	102.40	85.400	7,652
2023-08-04	103.00	103.80	102.40	102.40	85.400	12,896
2023-08-03	102.60	104.00	102.20	102.80	85.733	15,359
2023-08-02	103.60	104.00	102.80	103.00	85.900	11,058
2023-08-01	104.40	106.00	104.00	104.60	87.234	14,110
2023-07-31	103.00	105.40	103.00	104.60	87.234	8,957
2023-07-28	104.40	105.20	103.00	103.00	85.900	12,231
2023-07-27	104.40	105.60	104.40	104.60	87.234	7,756
2023-07-26	105.20	105.60	104.20	104.40	87.068	4,005
2023-07-25	104.40	105.60	104.20	105.20	87.735	4,450
2023-07-24	103.40	106.00	103.40	104.40	87.068	13,466
2023-07-21	104.40	105.00	103.00	104.00	86.734	13,194
2023-07-20	104.00	105.40	103.80	104.20	86.901	13,502
2023-07-19	103.80	105.40	103.20	104.60	87.234	18,432
2023-07-18	102.20	104.40	101.60	103.60	86.400	9,089
2023-07-17	105.80	105.80	103.60	103.60	86.400	13,220
2023-07-14	104.20	106.80	103.00	106.80	89.069	26,709
2023-07-13	103.40	106.20	103.00	104.40	87.068	21,396
2023-07-12	101.60	103.80	101.60	103.20	86.067	14,154
2023-07-11	104.00	104.00	100.60	101.60	84.732	14,844
2023-07-10	101.60	101.80	100.80	101.20	84.399	6,427
2023-07-07	101.60	102.40	101.20	102.00	85.066	6,300
2023-07-06	102.00	102.40	101.00	101.60	84.732	7,344
2023-07-05	102.40	103.00	101.60	102.00	85.066	8,811
2023-07-04	102.60	103.00	101.40	102.40	85.400	11,758
2023-07-03	102.80	102.80	101.00	101.40	84.566	18,467
2023-06-30	102.80	103.20	102.00	102.80	85.733	8,029
2023-06-29	103.20	103.40	102.20	102.80	85.733	6,961
2023-06-28	102.80	103.60	102.20	103.40	86.234	11,117
2023-06-27	102.00	102.80	101.40	102.80	85.733	10,330
2023-06-26	103.80	103.80	101.80	102.00	85.066	21,913
2023-06-22	104.80	105.00	102.20	104.00	86.734	18,534
2023-06-21	106.40	106.80	104.60	104.80	87.401	10,216
2023-06-20	107.60	107.80	106.40	106.40	88.736	11,286
2023-06-19	109.60	109.60	107.40	107.60	89.736	15,292
2023-06-16	110.60	111.40	109.60	110.60	92.238	94,274

← NewerPage 14 of 22 · 1,261 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.