Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	106.00	106.40	104.40	104.40	84.617	12,852
2022-12-19	108.00	108.00	105.80	106.40	86.238	19,982
2022-12-16	109.80	111.20	108.00	108.20	87.697	21,282
2022-12-15	110.40	112.40	109.80	110.80	89.804	21,490
2022-12-14	111.80	112.80	110.00	112.20	90.939	14,409
2022-12-13	107.80	113.40	107.60	111.20	90.128	31,228
2022-12-12	108.60	109.00	107.00	107.60	87.211	12,029
2022-12-09	110.00	110.00	106.40	108.60	88.021	14,467
2022-12-08	108.20	108.20	106.00	106.40	86.238	13,754
2022-12-07	108.40	108.60	107.00	107.40	87.049	7,219
2022-12-06	110.00	110.00	107.60	108.40	87.859	20,082
2022-12-05	109.20	111.80	109.00	110.60	89.642	16,378
2022-12-02	107.20	109.40	106.20	109.20	88.507	19,069
2022-12-01	109.20	110.80	107.20	107.40	87.049	20,926
2022-11-30	108.60	109.80	107.40	108.60	88.021	34,696
2022-11-29	110.80	111.40	108.40	108.60	88.021	16,759
2022-11-28	113.40	113.40	110.40	110.80	89.804	15,873
2022-11-25	112.60	114.00	112.60	113.60	92.074	16,220
2022-11-24	113.00	113.40	111.60	112.60	91.263	8,710
2022-11-23	115.20	115.20	112.40	112.80	91.425	14,798
2022-11-22	115.60	116.80	113.20	115.20	93.371	13,001
2022-11-21	115.40	116.20	114.40	115.60	93.695	6,407
2022-11-18	115.60	116.20	114.20	115.40	93.533	9,874
2022-11-17	119.80	119.80	113.60	115.60	93.695	11,670
2022-11-16	117.00	119.80	114.20	115.00	93.208	19,446
2022-11-15	118.00	119.20	116.60	117.00	94.829	22,010
2022-11-14	119.00	119.40	117.40	117.80	95.478	19,375
2022-11-11	118.40	119.20	116.40	117.20	94.992	20,375
2022-11-10	114.20	118.20	112.20	118.20	95.802	17,226
2022-11-09	114.20	115.00	112.60	114.40	92.722	13,138
2022-11-08	113.80	115.60	112.80	115.20	93.371	24,198
2022-11-07	113.80	115.60	113.40	113.60	92.074	11,562
2022-11-04	113.00	114.20	112.60	113.80	92.236	9,462
2022-11-03	113.60	115.00	112.00	112.80	91.425	29,982
2022-11-02	115.80	116.80	115.00	115.20	93.371	10,486
2022-11-01	115.80	117.80	115.00	115.80	93.857	8,871
2022-10-31	117.20	117.80	114.60	114.60	92.884	13,624
2022-10-28	114.60	117.20	112.80	117.20	94.992	19,137
2022-10-27	113.80	115.20	112.60	114.20	92.560	16,080
2022-10-26	114.40	114.40	111.40	113.60	92.074	21,707
2022-10-25	111.60	114.80	111.40	114.60	92.884	12,923
2022-10-24	112.20	112.80	110.00	111.60	90.453	21,415
2022-10-21	115.60	116.60	111.40	111.80	90.615	38,269
2022-10-20	120.00	120.20	116.60	118.60	93.492	34,122
2022-10-19	124.80	124.80	120.00	120.00	94.596	24,075
2022-10-18	124.40	126.00	122.20	124.20	97.907	31,356
2022-10-17	124.00	125.40	121.60	124.40	98.064	28,638
2022-10-14	122.60	124.80	121.40	123.80	97.591	37,442
2022-10-13	116.20	121.80	114.80	121.80	96.015	34,085
2022-10-12	114.60	118.80	114.60	116.20	91.600	34,172
2022-10-11	111.20	116.80	110.00	114.60	90.339	35,705
2022-10-10	111.00	112.80	110.20	111.00	87.501	22,191
2022-10-07	112.20	114.20	110.00	110.80	87.343	35,955
2022-10-06	107.40	112.40	107.40	112.20	88.447	22,587
2022-10-05	108.60	109.00	107.00	107.40	84.663	9,843
2022-10-04	109.00	109.00	105.40	108.60	85.609	10,667
2022-10-03	104.00	105.00	101.00	104.40	82.298	16,264
2022-09-30	103.00	103.80	101.20	103.60	81.668	14,848
2022-09-29	105.40	106.00	100.20	102.40	80.722	18,091
2022-09-28	101.60	106.40	100.20	105.40	83.087	17,343

← NewerPage 17 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.