Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	142.40	143.40	140.20	140.80	108.26	25,710
2022-01-11	141.80	142.80	141.00	142.00	109.19	30,304
2022-01-10	147.20	147.20	141.60	142.80	109.80	21,564
2022-01-07	147.80	147.80	145.60	147.20	113.18	29,409
2022-01-05	148.00	150.40	147.40	147.80	113.65	25,837
2022-01-04	149.60	151.40	148.00	150.40	115.65	26,362
2022-01-03	146.00	149.00	144.80	149.00	114.57	44,895
2021-12-30	148.80	149.00	145.60	145.80	112.11	11,220
2021-12-29	147.60	149.60	146.00	147.20	113.18	23,960
2021-12-28	148.40	149.80	145.00	147.00	113.03	26,695
2021-12-27	147.60	150.60	147.00	148.60	114.26	17,244
2021-12-23	145.40	148.00	145.20	148.00	113.80	11,004
2021-12-22	145.40	146.40	144.60	145.40	111.80	14,013
2021-12-21	140.40	145.80	140.20	145.60	111.95	43,718
2021-12-20	139.20	142.80	138.60	140.20	107.80	18,917
2021-12-17	141.20	142.40	139.60	140.80	108.26	26,384
2021-12-16	140.80	143.40	140.80	141.60	108.88	34,618
2021-12-15	140.40	141.60	138.60	140.60	108.11	24,525
2021-12-14	142.20	143.60	140.40	140.40	107.96	18,254
2021-12-13	145.60	145.80	142.00	142.20	109.34	31,196
2021-12-10	145.00	145.80	141.60	145.80	112.11	20,020
2021-12-09	143.80	144.80	142.40	142.40	109.49	17,197
2021-12-08	147.80	148.60	141.80	143.60	110.42	37,984
2021-12-07	144.80	147.80	144.80	147.60	113.49	34,454
2021-12-06	144.20	146.00	142.40	144.80	111.34	22,552
2021-12-03	141.00	146.20	141.00	144.20	110.88	34,166
2021-12-02	146.60	149.00	143.00	146.80	112.88	27,928
2021-12-01	143.00	148.40	142.00	146.60	112.72	28,573
2021-11-30	144.00	145.40	140.80	143.00	109.96	43,643
2021-11-29	142.20	146.00	142.20	144.40	111.03	27,461
2021-11-26	142.60	147.00	140.60	142.20	109.34	44,958
2021-11-25	146.00	148.80	146.00	147.00	113.03	26,743
2021-11-24	144.20	147.20	144.00	145.40	111.80	31,453
2021-11-23	149.80	149.80	144.00	144.20	110.88	51,270
2021-11-22	152.40	153.40	148.80	149.80	115.18	27,601
2021-11-19	151.00	155.20	150.00	152.20	117.03	30,083
2021-11-18	152.00	153.20	149.40	149.80	115.18	25,842
2021-11-17	149.80	153.40	149.60	152.00	116.88	22,826
2021-11-16	157.80	158.40	149.80	149.80	115.18	39,061
2021-11-15	154.00	156.00	151.80	153.60	118.11	40,210
2021-11-12	151.00	153.20	150.00	153.00	117.64	28,068
2021-11-11	152.60	152.80	149.00	151.60	116.57	38,330
2021-11-10	155.80	156.80	154.40	155.80	117.49	26,384
2021-11-09	154.00	155.00	152.20	154.40	116.43	31,505
2021-11-08	154.00	154.40	150.60	154.20	116.28	34,010
2021-11-05	148.40	153.00	148.40	153.00	115.38	13,126
2021-11-04	151.60	154.00	148.00	148.40	111.91	25,812
2021-11-03	146.60	151.40	145.80	151.40	114.17	21,301
2021-11-02	146.80	148.40	144.60	146.60	110.55	41,108
2021-11-01	149.40	151.80	146.60	146.60	110.55	33,616
2021-10-29	148.00	150.40	147.40	149.40	112.66	15,012
2021-10-28	145.00	148.00	144.00	148.00	111.61	14,325
2021-10-27	145.20	145.80	143.20	145.00	109.35	19,951
2021-10-26	147.60	149.20	145.20	145.20	109.50	15,029
2021-10-25	148.00	149.00	146.00	147.60	111.31	14,060
2021-10-22	147.00	148.40	146.40	148.00	111.61	12,715
2021-10-21	145.20	147.60	145.00	147.00	110.85	17,027
2021-10-20	146.40	146.40	144.40	145.20	109.50	18,408
2021-10-19	145.00	147.20	145.00	146.40	110.40	20,055
2021-10-18	144.80	146.60	143.40	145.20	109.50	21,642

← NewerPage 21 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.