Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	104.00	105.60	101.00	101.60	80.091	17,657
2022-07-04	103.40	105.20	102.40	102.80	81.037	11,737
2022-07-01	100.60	103.60	100.00	103.20	81.352	29,387
2022-06-30	101.60	102.40	100.20	100.60	79.303	16,243
2022-06-29	103.60	104.20	101.60	102.80	81.037	15,091
2022-06-28	107.20	107.60	104.00	104.40	82.298	31,153
2022-06-27	104.60	112.40	104.40	107.20	84.506	16,219
2022-06-23	105.60	106.80	103.20	104.60	82.456	20,595
2022-06-22	105.20	106.40	102.80	105.60	83.244	12,627
2022-06-21	108.00	111.40	105.00	105.40	83.087	15,188
2022-06-20	107.00	108.60	105.40	107.80	84.978	12,522
2022-06-17	107.40	110.00	105.20	105.20	82.929	31,922
2022-06-16	111.40	111.60	106.60	107.20	84.506	21,668
2022-06-15	111.20	113.00	110.40	111.40	87.816	18,216
2022-06-14	116.20	116.20	110.60	111.20	87.659	21,202
2022-06-13	112.40	116.20	111.40	116.20	91.600	38,680
2022-06-10	116.00	116.00	112.00	112.40	88.605	21,516
2022-06-09	119.40	119.40	115.20	115.80	91.285	11,694
2022-06-08	118.80	119.80	118.20	119.40	94.123	10,376
2022-06-07	118.20	119.40	116.80	118.20	93.177	20,943
2022-06-03	122.00	122.00	117.40	117.40	92.546	18,815
2022-06-02	120.40	121.60	119.00	120.00	94.596	9,662
2022-06-01	123.00	123.80	119.20	120.40	94.911	15,428
2022-05-31	122.80	123.80	120.60	123.00	96.961	21,437
2022-05-30	122.20	125.00	122.20	122.80	96.803	24,428
2022-05-27	117.20	122.00	117.20	121.80	96.015	23,649
2022-05-25	118.00	119.80	116.60	117.20	92.388	7,870
2022-05-24	117.20	119.40	117.00	118.00	93.019	23,750
2022-05-23	115.40	118.00	115.40	117.20	92.388	9,926
2022-05-20	113.40	117.60	113.40	115.20	90.812	13,398
2022-05-19	114.80	117.00	114.00	115.80	91.285	21,626
2022-05-18	116.60	118.80	116.60	117.60	92.704	27,138
2022-05-17	117.20	119.40	116.00	116.60	91.916	25,364
2022-05-16	119.60	119.60	115.00	116.80	92.073	42,932
2022-05-13	116.40	118.00	116.40	117.20	92.388	25,982
2022-05-12	112.80	116.00	111.00	115.60	91.127	31,592
2022-05-11	109.60	113.80	108.20	113.60	89.551	34,444
2022-05-10	108.00	111.20	108.00	109.20	86.082	46,731
2022-05-09	111.60	112.00	107.00	107.00	84.348	39,706
2022-05-06	110.20	113.40	109.60	111.60	87.974	31,446
2022-05-05	114.00	116.00	110.20	110.20	86.870	27,120
2022-05-04	113.00	115.40	111.40	111.60	87.974	51,062
2022-05-03	117.00	119.20	112.80	112.80	88.920	20,175
2022-05-02	117.80	117.80	113.00	117.00	92.231	17,411
2022-04-29	116.20	119.80	116.20	117.80	92.861	17,567
2022-04-28	116.80	118.00	115.00	115.20	90.812	28,871
2022-04-27	115.60	118.60	114.40	114.80	90.497	44,216
2022-04-26	118.40	119.80	115.60	115.60	91.127	19,129
2022-04-25	121.20	121.60	118.60	118.60	93.492	17,174
2022-04-22	124.20	124.40	120.80	120.80	95.226	17,814
2022-04-21	129.00	129.40	123.20	124.20	97.907	58,582
2022-04-20	131.20	132.80	130.60	132.20	101.65	16,257
2022-04-19	132.60	133.40	129.00	131.00	100.73	24,680
2022-04-14	133.60	134.80	132.40	132.40	101.80	13,728
2022-04-13	130.80	134.80	130.00	133.60	102.73	25,715
2022-04-12	131.60	132.00	128.20	130.80	100.57	9,941
2022-04-11	132.40	133.40	131.00	131.60	101.19	16,036
2022-04-08	132.00	134.00	131.60	132.40	101.80	10,273
2022-04-07	129.80	132.40	129.00	131.60	101.19	18,290
2022-04-06	128.60	131.00	127.20	129.60	99.652	30,216

← NewerPage 19 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.