Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	102.20	103.20	101.00	101.60	80.091	12,865
2022-09-26	105.60	105.60	101.60	101.60	80.091	26,134
2022-09-23	103.80	105.20	102.20	104.60	82.456	18,234
2022-09-22	108.60	108.80	103.60	103.60	81.668	15,846
2022-09-21	111.00	111.00	107.20	108.60	85.609	23,020
2022-09-20	112.60	113.40	109.40	111.80	88.132	45,407
2022-09-19	112.40	112.40	109.40	112.40	88.605	20,028
2022-09-16	109.20	112.00	107.80	112.00	88.289	33,416
2022-09-15	107.00	109.40	106.80	109.40	86.240	35,186
2022-09-14	105.60	106.80	104.00	106.80	84.190	17,453
2022-09-13	108.60	108.60	105.60	106.40	83.875	9,131
2022-09-12	108.40	109.40	107.00	107.80	84.978	17,677
2022-09-09	105.00	108.20	105.00	108.00	85.136	10,922
2022-09-08	105.40	107.00	102.80	105.00	82.771	20,753
2022-09-07	105.40	106.80	103.80	105.40	83.087	12,459
2022-09-06	104.20	106.40	103.80	105.40	83.087	13,397
2022-09-05	104.00	106.20	102.00	105.40	83.087	17,588
2022-09-02	105.20	106.40	104.80	105.60	83.244	13,050
2022-09-01	106.20	106.20	104.00	105.00	82.771	13,001
2022-08-31	106.00	107.80	105.80	106.80	84.190	14,167
2022-08-30	105.00	107.20	104.80	106.00	83.560	12,221
2022-08-29	103.40	105.00	103.20	104.60	82.456	12,890
2022-08-26	107.00	108.00	104.40	104.40	82.298	13,943
2022-08-25	105.00	107.40	104.80	106.80	84.190	10,630
2022-08-24	103.40	105.40	102.60	104.80	82.614	13,035
2022-08-23	107.20	108.20	103.20	103.40	81.510	40,235
2022-08-22	109.20	109.80	106.40	107.20	84.506	12,951
2022-08-19	110.00	111.00	109.00	109.20	86.082	15,981
2022-08-18	109.60	111.00	109.60	110.00	86.713	15,654
2022-08-17	110.60	110.80	109.40	110.40	87.028	16,764
2022-08-16	110.20	111.00	109.60	110.60	87.186	15,907
2022-08-15	110.60	112.00	110.00	110.20	86.870	10,820
2022-08-12	110.20	111.60	110.20	110.60	87.186	7,175
2022-08-11	110.00	112.00	110.00	110.20	86.870	5,104
2022-08-10	107.00	110.60	105.80	110.00	86.713	15,010
2022-08-09	110.00	111.00	106.60	107.00	84.348	20,142
2022-08-08	110.20	111.20	110.00	110.00	86.713	7,804
2022-08-05	110.80	111.80	109.00	109.60	86.397	12,436
2022-08-04	110.00	112.00	110.00	110.80	87.343	6,619
2022-08-03	111.80	111.80	108.80	110.00	86.713	10,871
2022-08-02	110.80	110.80	107.80	107.80	84.978	13,497
2022-08-01	111.20	111.80	109.20	110.80	87.343	19,203
2022-07-29	109.20	111.80	109.20	111.20	87.659	23,074
2022-07-28	108.20	109.40	108.00	109.20	86.082	10,230
2022-07-27	110.40	110.60	107.60	108.00	85.136	29,276
2022-07-26	109.00	110.60	108.60	110.40	87.028	27,186
2022-07-25	110.00	110.40	107.80	109.00	85.924	27,351
2022-07-22	106.60	108.80	105.20	108.60	85.609	15,696
2022-07-21	104.00	106.40	103.80	106.40	83.875	21,246
2022-07-20	104.20	106.20	102.80	104.00	81.983	20,737
2022-07-19	104.20	104.60	102.00	104.00	81.983	25,875
2022-07-18	103.00	104.60	102.80	104.20	82.141	24,152
2022-07-15	102.00	103.60	101.20	103.00	81.195	21,111
2022-07-14	104.00	104.20	100.60	102.00	80.406	22,711
2022-07-13	103.20	105.00	102.60	104.40	82.298	23,091
2022-07-12	103.00	103.80	100.20	103.60	81.668	29,904
2022-07-11	100.00	102.60	99.100	101.40	79.933	28,187
2022-07-08	105.00	105.00	99.800	100.40	79.145	58,718
2022-07-07	102.60	104.20	102.20	103.20	81.352	28,331
2022-07-06	102.00	104.00	102.00	102.60	80.879	13,403

← NewerPage 18 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.