Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	117.00	120.80	115.40	118.20	95.802	13,492
2023-03-15	120.20	120.60	116.00	116.80	94.667	11,928
2023-03-14	118.60	121.60	117.60	120.20	97.423	17,757
2023-03-13	125.20	125.20	116.60	118.60	96.126	86,862
2023-03-10	128.40	128.60	126.20	127.40	103.26	17,521
2023-03-09	131.00	131.20	129.00	129.60	105.04	17,752
2023-03-08	130.00	131.60	129.40	131.00	106.18	14,010
2023-03-07	131.80	132.80	130.00	130.00	105.37	18,018
2023-03-06	130.00	132.60	129.80	132.00	106.99	45,455
2023-03-03	128.60	130.00	128.60	129.40	104.88	15,685
2023-03-02	128.60	129.60	127.60	128.60	104.23	13,368
2023-03-01	129.20	129.80	128.00	128.60	104.23	37,801
2023-02-28	127.40	130.80	127.40	128.80	104.39	40,062
2023-02-27	125.80	127.80	125.20	127.40	103.26	9,182
2023-02-24	126.00	127.60	124.60	125.80	101.96	14,126
2023-02-23	124.80	126.60	124.80	126.00	102.12	6,181
2023-02-22	127.40	127.40	124.40	124.80	101.15	8,507
2023-02-21	128.80	128.80	127.20	127.60	103.42	11,053
2023-02-20	126.00	129.40	125.40	129.20	104.72	19,957
2023-02-17	127.00	127.00	125.00	126.00	102.12	4,702
2023-02-16	128.00	128.60	125.80	126.80	102.77	6,510
2023-02-15	126.00	127.60	124.80	127.20	103.10	10,126
2023-02-14	126.60	128.20	126.40	126.40	102.45	17,281
2023-02-13	125.00	127.40	124.60	126.60	102.61	16,411
2023-02-10	126.00	126.00	123.00	125.00	101.31	18,120
2023-02-09	130.00	131.00	126.80	126.80	102.77	11,847
2023-02-08	128.20	130.40	128.20	129.40	104.88	14,746
2023-02-07	127.40	128.40	126.60	127.60	103.42	8,525
2023-02-06	132.20	132.20	126.80	127.40	103.26	25,326
2023-02-03	134.20	134.80	131.40	132.20	107.15	32,167
2023-02-02	129.00	136.00	129.00	136.00	110.23	38,089
2023-02-01	125.00	129.00	125.00	128.60	104.23	30,710
2023-01-31	125.80	126.60	124.00	125.00	101.31	26,398
2023-01-30	124.60	125.20	122.60	125.00	101.31	9,217
2023-01-27	122.40	126.00	122.40	124.60	100.99	36,965
2023-01-26	123.00	126.40	122.00	123.20	99.855	33,224
2023-01-25	125.20	126.80	123.80	124.20	100.67	21,371
2023-01-24	124.40	125.20	123.60	125.20	101.48	8,861
2023-01-23	121.60	124.80	121.00	124.40	100.83	17,547
2023-01-20	122.20	123.40	120.60	121.00	98.071	11,445
2023-01-19	121.60	124.80	119.80	122.00	98.882	33,339
2023-01-18	120.20	123.60	119.20	121.60	98.558	23,617
2023-01-17	121.60	121.60	119.40	120.00	97.261	14,496
2023-01-16	119.20	122.00	118.00	120.40	97.585	17,003
2023-01-13	116.80	118.60	116.20	118.60	96.126	15,195
2023-01-12	113.20	118.80	113.00	116.80	94.667	40,977
2023-01-11	112.20	113.20	111.40	113.00	91.587	6,975
2023-01-10	110.80	112.20	109.80	112.20	90.939	17,355
2023-01-09	109.80	112.40	109.80	110.80	89.804	17,402
2023-01-05	109.20	109.80	108.20	109.20	88.507	5,686
2023-01-04	110.60	110.80	109.00	109.20	88.507	7,803
2023-01-03	109.00	111.40	109.00	109.80	88.994	21,323
2023-01-02	108.20	109.40	106.60	109.00	88.345	18,081
2022-12-30	108.00	108.20	107.00	107.60	87.211	17,618
2022-12-29	105.40	107.80	104.20	107.80	87.373	20,819
2022-12-28	105.00	106.00	103.60	105.60	85.590	15,067
2022-12-27	103.80	105.60	103.60	105.00	85.103	10,302
2022-12-23	104.00	105.60	103.40	103.80	84.131	9,666
2022-12-22	106.20	107.00	104.00	104.00	84.293	13,528
2022-12-21	105.00	107.80	105.00	106.20	86.076	17,247

← NewerPage 16 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.