Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	128.60	131.00	127.20	129.60	99.652	30,216
2022-04-05	135.60	135.60	128.40	128.60	98.883	24,836
2022-04-04	129.80	133.20	127.80	133.20	102.42	19,163
2022-04-01	128.80	130.00	127.60	130.00	99.959	15,470
2022-03-31	129.80	132.20	128.60	128.80	99.037	13,307
2022-03-30	136.00	136.00	128.20	129.80	99.806	14,259
2022-03-29	126.20	131.80	126.20	131.60	101.19	33,674
2022-03-28	125.80	128.40	125.80	126.40	97.191	6,086
2022-03-25	126.00	128.80	125.00	125.80	96.730	20,844
2022-03-24	128.40	129.40	125.00	125.00	96.115	14,418
2022-03-23	133.80	133.80	128.00	129.20	99.344	24,251
2022-03-22	128.00	133.40	127.00	132.00	101.50	23,863
2022-03-21	132.00	132.20	127.20	128.60	98.883	19,464
2022-03-18	129.80	132.00	128.00	130.60	100.42	39,200
2022-03-17	127.00	130.40	126.80	129.20	99.344	32,209
2022-03-16	125.00	126.00	122.60	124.60	95.807	30,921
2022-03-15	121.80	122.40	118.80	119.40	91.809	20,944
2022-03-14	120.60	122.80	120.60	122.00	93.808	33,821
2022-03-11	118.80	121.80	118.80	120.60	92.732	16,626
2022-03-10	117.20	120.40	117.00	118.60	91.194	39,058
2022-03-09	117.20	120.80	116.20	117.20	90.117	24,680
2022-03-08	118.00	120.60	116.20	116.60	89.656	15,635
2022-03-07	117.00	119.60	112.20	117.20	90.117	62,096
2022-03-04	120.00	121.60	117.40	118.00	90.732	24,363
2022-03-03	118.00	124.20	118.00	120.00	92.270	17,302
2022-03-02	123.60	125.20	120.20	123.60	95.038	26,980
2022-03-01	126.00	127.80	123.40	123.60	95.038	25,008
2022-02-28	120.20	127.40	118.60	126.40	97.191	42,374
2022-02-25	120.20	123.40	119.80	122.00	93.808	37,245
2022-02-24	118.00	122.40	117.00	120.40	92.578	55,752
2022-02-23	123.80	125.60	122.20	122.60	94.269	26,672
2022-02-22	122.00	125.80	120.20	123.80	95.192	24,336
2022-02-21	126.20	126.60	120.80	123.20	94.731	24,760
2022-02-18	129.40	129.40	126.00	126.20	97.037	36,592
2022-02-17	134.40	135.00	128.20	129.20	99.344	76,662
2022-02-16	136.80	138.80	134.20	135.00	103.80	8,857
2022-02-15	134.60	138.00	133.60	136.80	105.19	9,105
2022-02-14	137.00	137.00	132.40	134.60	103.50	22,225
2022-02-11	139.40	141.00	138.60	140.40	107.96	13,023
2022-02-10	139.00	140.40	137.40	139.40	107.19	14,741
2022-02-09	138.00	139.80	137.60	139.00	106.88	18,758
2022-02-08	138.60	140.40	136.40	137.80	105.96	20,327
2022-02-07	137.60	140.60	137.00	138.60	106.57	16,378
2022-02-04	139.80	140.60	137.20	137.60	105.80	13,856
2022-02-03	139.20	140.40	137.00	139.60	107.34	20,291
2022-02-02	140.00	141.20	138.80	139.20	107.03	17,406
2022-02-01	144.80	146.20	139.40	140.00	107.65	47,781
2022-01-31	141.20	145.00	141.20	143.20	110.11	29,993
2022-01-28	141.60	142.40	139.40	141.20	108.57	41,000
2022-01-27	132.40	143.00	132.40	141.60	108.88	51,476
2022-01-26	131.20	134.20	130.20	132.40	101.80	31,337
2022-01-25	132.20	136.00	129.00	130.80	100.57	49,334
2022-01-24	138.80	138.80	129.80	132.40	101.80	121,191
2022-01-21	139.00	140.00	136.60	139.20	107.03	35,053
2022-01-20	136.60	141.20	136.60	140.60	108.11	23,265
2022-01-19	134.40	139.00	132.40	136.40	104.88	104,140
2022-01-18	137.40	137.40	133.20	134.40	103.34	38,895
2022-01-17	138.60	140.40	136.40	137.40	105.65	41,436
2022-01-14	139.40	139.40	137.20	138.60	106.57	22,053
2022-01-13	140.80	142.20	139.20	139.40	107.19	24,003

← NewerPage 20 of 22 · 1,262 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.