Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	110.00	111.20	110.00	110.60	92.238	8,082
2023-06-14	112.00	112.00	110.20	110.60	92.238	11,599
2023-06-13	108.60	112.40	108.60	112.00	93.406	50,558
2023-06-12	108.20	109.60	106.80	108.60	90.570	39,539
2023-06-09	107.00	108.20	106.00	108.20	90.237	8,606
2023-06-08	105.20	108.00	104.20	107.20	89.403	16,001
2023-06-07	107.40	108.60	105.20	105.20	87.735	17,259
2023-06-05	107.00	108.00	106.60	107.60	89.736	11,098
2023-06-02	105.80	108.00	105.80	107.00	89.236	21,299
2023-06-01	104.60	107.40	104.60	105.80	88.235	20,183
2023-05-31	104.60	105.80	103.00	104.00	86.734	73,001
2023-05-30	106.20	106.60	104.80	105.00	87.568	16,243
2023-05-29	107.40	108.40	105.00	106.20	88.569	11,239
2023-05-26	108.80	108.80	106.20	107.20	89.403	9,837
2023-05-25	107.40	108.40	106.80	107.60	89.736	16,431
2023-05-24	109.40	109.80	106.80	107.40	89.570	21,755
2023-05-23	114.40	114.40	109.40	109.40	91.238	55,811
2023-05-22	115.20	115.80	114.00	114.40	95.407	21,763
2023-05-19	115.60	115.80	114.60	115.40	96.241	26,305
2023-05-17	115.60	116.00	114.20	114.60	95.574	15,228
2023-05-16	117.60	117.80	115.40	115.60	96.408	45,448
2023-05-15	117.80	118.60	117.40	117.80	98.243	8,265
2023-05-12	118.20	119.00	116.60	117.60	98.076	15,562
2023-05-11	117.40	118.20	116.40	118.20	98.577	14,629
2023-05-10	120.80	122.60	119.60	120.80	97.909	21,019
2023-05-09	124.20	124.20	120.20	120.60	97.747	23,280
2023-05-08	126.20	126.40	123.80	124.20	100.67	21,228
2023-05-05	124.40	126.00	123.20	125.40	101.64	24,567
2023-05-04	125.00	125.00	122.80	123.00	99.692	21,724
2023-05-03	123.40	126.80	123.20	125.00	101.31	40,015
2023-05-02	123.00	124.80	122.00	123.40	100.02	28,117
2023-04-28	120.60	122.80	120.40	122.80	99.530	21,246
2023-04-27	120.20	121.40	119.00	120.60	97.747	19,702
2023-04-26	120.80	120.80	119.00	120.00	97.261	10,268
2023-04-25	120.20	122.00	119.60	121.00	98.071	10,256
2023-04-24	118.80	120.80	118.20	120.80	97.909	5,765
2023-04-21	121.80	122.40	118.80	118.80	96.288	16,957
2023-04-20	122.80	123.80	121.80	121.80	98.720	9,522
2023-04-19	122.40	123.20	121.20	122.80	99.530	19,780
2023-04-18	124.60	126.40	122.60	123.00	99.692	27,986
2023-04-17	127.20	128.20	124.80	124.80	101.15	18,653
2023-04-14	125.00	127.60	124.60	127.00	102.93	12,750
2023-04-13	123.40	125.00	123.20	124.80	101.15	18,843
2023-04-12	123.80	125.00	123.00	123.00	99.692	11,597
2023-04-11	119.40	123.60	119.20	123.00	99.692	20,599
2023-04-06	118.20	119.60	118.00	119.00	96.450	1,776
2023-04-05	118.40	119.00	117.00	117.00	94.829	11,898
2023-04-04	117.00	119.80	117.00	118.80	96.288	8,335
2023-04-03	120.00	120.00	117.40	117.40	95.154	10,662
2023-03-31	119.00	119.40	117.00	118.40	95.964	12,304
2023-03-30	114.60	118.60	114.60	118.40	95.964	12,363
2023-03-29	112.80	114.60	112.80	114.60	92.884	8,128
2023-03-28	115.20	115.40	112.60	112.60	91.263	5,523
2023-03-27	116.00	118.20	115.00	115.20	93.371	11,833
2023-03-24	113.00	116.20	111.60	114.80	93.046	24,620
2023-03-23	114.40	115.40	113.00	113.80	92.236	7,985
2023-03-22	116.40	117.20	114.40	114.40	92.722	9,020
2023-03-21	114.60	119.20	114.60	116.40	94.343	11,721
2023-03-20	115.40	115.80	112.20	114.40	92.722	20,018
2023-03-17	118.20	119.60	115.80	116.60	94.505	15,797

← NewerPage 15 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.