Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	141.00	143.00	139.80	140.40	140.40	40,903
2026-04-27	142.80	142.80	140.00	140.80	140.80	64,440
2026-04-24	142.80	143.80	141.60	142.40	142.40	56,794
2026-04-23	147.00	149.00	146.00	147.20	143.50	55,488
2026-04-22	149.60	150.20	147.40	147.40	143.70	47,345
2026-04-21	151.40	152.00	149.40	149.40	145.64	43,294
2026-04-20	149.40	152.20	148.60	151.20	147.40	52,609
2026-04-17	149.80	151.20	148.80	150.00	146.23	69,352
2026-04-16	147.60	150.00	146.40	149.80	146.03	94,661
2026-04-15	157.80	160.00	147.40	147.40	143.70	404,670
2026-04-14	157.00	157.80	154.20	154.60	150.71	66,615
2026-04-13	156.80	157.20	155.40	156.40	152.47	50,314
2026-04-10	156.60	158.60	156.00	156.80	152.86	41,413
2026-04-09	154.00	156.20	153.40	155.60	151.69	45,291
2026-04-08	157.00	157.00	153.20	154.60	150.71	50,554
2026-04-07	151.80	154.00	151.00	151.60	147.79	52,426
2026-04-02	151.00	152.20	150.00	150.00	146.23	36,630
2026-04-01	151.20	153.80	150.00	152.40	148.57	184,779
2026-03-31	146.40	149.40	146.40	149.00	145.25	48,723
2026-03-30	143.80	146.40	141.80	146.40	142.72	77,874
2026-03-27	145.80	145.80	143.40	143.80	140.19	21,791
2026-03-26	145.60	146.40	144.20	145.80	142.14	30,905
2026-03-25	143.00	146.40	142.60	146.40	142.72	56,306
2026-03-24	141.00	141.80	139.00	141.60	138.04	27,106
2026-03-23	140.00	143.40	136.40	141.20	137.65	97,320
2026-03-20	146.60	146.80	142.40	143.20	139.60	127,053
2026-03-19	145.40	146.60	143.60	145.60	141.94	49,968
2026-03-18	146.20	149.20	146.20	147.00	143.31	60,615
2026-03-17	143.00	147.20	142.60	146.20	142.53	59,957
2026-03-16	140.40	143.20	140.00	142.80	139.21	65,144
2026-03-13	140.60	142.40	139.20	140.80	137.26	48,577
2026-03-12	138.80	141.40	138.20	141.00	137.46	66,856
2026-03-11	138.60	140.20	137.20	139.00	135.51	43,691
2026-03-10	135.60	139.80	135.60	139.40	135.90	57,136
2026-03-09	132.80	135.40	131.80	134.40	131.02	61,325
2026-03-06	136.40	137.40	135.20	136.40	132.97	53,971
2026-03-05	134.60	137.80	134.00	136.00	132.58	39,078
2026-03-04	132.40	135.60	132.20	134.60	131.22	99,646
2026-03-03	138.00	138.00	132.20	132.80	129.46	104,992
2026-03-02	140.00	140.40	137.60	138.60	135.12	83,583
2026-02-27	140.00	142.40	139.40	141.20	137.65	45,579
2026-02-26	136.60	140.00	136.60	139.60	136.09	75,819
2026-02-25	136.00	137.60	135.60	136.40	132.97	44,813
2026-02-24	133.40	136.00	133.40	135.60	132.19	41,156
2026-02-23	134.20	135.00	133.00	133.00	129.66	43,578
2026-02-20	133.00	134.60	132.00	134.60	131.22	44,439
2026-02-19	131.60	133.20	131.20	133.00	129.66	27,962
2026-02-18	129.40	132.20	129.40	131.40	128.10	73,978
2026-02-17	128.00	129.60	128.00	129.00	125.76	38,534
2026-02-16	129.60	131.00	127.80	127.80	124.59	41,144
2026-02-13	128.40	129.80	128.00	129.00	125.76	60,906
2026-02-12	128.80	129.60	128.20	128.40	125.17	39,852
2026-02-11	129.60	129.80	128.20	128.80	125.56	24,426
2026-02-10	127.80	129.80	127.40	129.60	126.34	49,080
2026-02-09	127.00	128.20	126.80	127.40	124.20	59,456
2026-02-06	126.60	127.80	125.20	126.80	123.61	55,994
2026-02-05	126.00	126.80	124.80	126.40	123.22	73,715
2026-02-04	123.80	126.20	123.00	125.60	122.44	62,910
2026-02-03	121.60	123.80	121.40	123.80	120.69	59,077
2026-02-02	119.80	121.80	118.60	121.20	118.15	87,231

← NewerPage 3 of 5 · 249 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.