Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	131.60	133.00	131.00	132.80	132.80	27,273
2026-07-23	132.20	133.00	131.00	131.60	131.60	21,867
2026-07-22	131.60	133.00	130.60	132.40	132.40	22,486
2026-07-21	130.60	131.60	130.20	131.00	131.00	27,609
2026-07-20	132.00	133.00	130.20	130.60	130.60	22,625
2026-07-17	134.00	134.00	131.80	131.80	131.80	34,572
2026-07-16	134.40	134.60	133.40	134.00	134.00	28,718
2026-07-15	134.60	135.20	134.00	134.20	134.20	14,841
2026-07-14	133.20	135.20	132.20	135.00	135.00	63,099
2026-07-13	134.00	134.20	132.80	134.00	134.00	40,239
2026-07-10	136.40	137.00	134.20	134.20	134.20	31,966
2026-07-09	135.60	136.80	135.00	135.80	135.80	22,903
2026-07-08	136.20	136.80	135.00	135.00	135.00	30,939
2026-07-07	137.60	138.20	135.80	136.20	136.20	39,790
2026-07-06	139.60	139.60	137.20	137.80	137.80	23,750
2026-07-03	139.40	140.00	138.20	139.60	139.60	17,308
2026-07-02	138.20	140.20	137.40	139.20	139.20	24,749
2026-07-01	140.40	140.60	137.60	138.40	138.40	23,325
2026-06-30	139.40	141.20	138.60	140.20	140.20	25,661
2026-06-29	138.80	140.20	137.80	139.40	139.40	37,917
2026-06-26	138.80	138.80	137.40	138.60	138.60	26,498
2026-06-25	139.40	140.80	138.60	138.80	138.80	27,574
2026-06-24	140.60	140.60	138.40	139.60	139.60	27,417
2026-06-23	140.20	141.00	139.40	140.60	140.60	30,933
2026-06-22	140.00	142.40	138.40	141.20	141.20	51,684
2026-06-18	143.00	143.00	139.20	140.80	140.80	108,435
2026-06-17	146.20	146.20	142.60	143.20	143.20	75,556
2026-06-16	152.00	153.00	146.20	147.00	147.00	95,545
2026-06-15	154.40	156.00	150.00	152.00	152.00	71,643
2026-06-12	151.60	154.20	150.20	154.20	154.20	186,921
2026-06-11	158.20	158.20	150.00	151.60	151.60	261,689
2026-06-10	156.00	158.00	155.40	157.60	157.60	60,579
2026-06-09	157.20	158.00	156.00	156.00	156.00	35,762
2026-06-08	156.00	157.20	154.20	157.20	157.20	51,232
2026-06-05	157.20	157.80	156.00	157.00	157.00	50,513
2026-06-04	157.00	158.00	154.60	157.20	157.20	40,897
2026-06-03	155.80	158.60	155.00	156.60	156.60	23,804
2026-06-02	156.80	158.60	154.80	155.80	155.80	33,640
2026-06-01	156.00	157.80	155.80	156.60	156.60	54,972
2026-05-29	154.80	156.00	154.00	155.60	155.60	32,794
2026-05-28	155.00	156.40	154.20	154.80	154.80	41,410
2026-05-27	157.20	157.40	154.60	155.00	155.00	44,092
2026-05-26	156.40	158.40	156.40	157.20	157.20	45,750
2026-05-25	154.00	157.00	154.00	155.80	155.80	35,595
2026-05-22	152.80	154.60	152.40	153.60	153.60	23,913
2026-05-21	150.40	152.80	150.00	152.00	152.00	40,970
2026-05-20	147.20	150.80	146.40	150.40	150.40	27,990
2026-05-19	145.80	147.80	145.80	147.40	147.40	22,834
2026-05-18	144.80	146.00	142.80	145.60	145.60	42,829
2026-05-15	144.00	145.60	143.60	144.80	144.80	52,946
2026-05-13	142.40	143.60	142.40	142.60	142.60	11,756
2026-05-12	145.00	145.00	141.80	142.40	142.40	19,971
2026-05-11	144.60	145.80	143.80	145.40	145.40	22,764
2026-05-08	144.80	145.00	142.60	144.20	144.20	17,299
2026-05-07	144.80	146.00	144.40	144.80	144.80	26,346
2026-05-06	141.20	145.00	141.00	144.60	144.60	34,817
2026-05-05	140.20	141.80	139.40	140.80	140.80	19,182
2026-05-04	145.00	145.00	139.80	140.00	140.00	53,503
2026-04-30	139.60	143.20	138.40	143.20	143.20	32,135
2026-04-29	141.00	141.80	139.40	139.40	139.40	32,541

← NewerPage 2 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.