Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	119.60	121.20	118.60	120.00	116.98	98,724
2026-01-29	120.60	121.00	119.20	119.60	116.59	61,587
2026-01-28	116.40	120.80	116.40	120.60	117.57	129,241
2026-01-27	116.60	117.60	116.20	116.80	113.86	50,247
2026-01-26	117.40	117.60	116.20	116.60	113.67	35,486
2026-01-23	117.40	118.20	116.60	117.40	114.45	37,851
2026-01-22	117.60	118.60	117.20	117.20	114.25	36,766
2026-01-21	116.80	117.20	115.40	116.40	113.47	55,249
2026-01-20	116.00	117.20	115.60	116.80	113.86	40,609
2026-01-19	119.60	119.60	116.00	116.60	113.67	74,024
2026-01-16	120.80	121.00	119.80	120.40	117.37	15,527
2026-01-15	119.80	121.00	119.40	120.80	117.76	68,750
2026-01-14	120.80	121.40	118.80	119.20	116.20	64,492
2026-01-13	120.00	120.80	118.80	120.80	117.76	40,916
2026-01-12	119.60	121.20	118.40	120.00	116.98	89,435
2026-01-09	119.00	119.80	118.00	119.60	116.59	42,985
2026-01-08	119.60	120.00	118.40	118.80	115.81	49,520
2026-01-07	119.00	120.20	118.60	119.40	116.40	58,194
2026-01-05	118.00	120.00	118.00	118.80	115.81	38,226
2026-01-02	118.40	118.80	117.40	118.00	115.03	62,026
2025-12-30	118.20	118.40	116.40	118.00	115.03	30,703
2025-12-29	116.00	118.20	116.00	118.00	115.03	131,849
2025-12-23	114.20	116.00	113.80	115.60	112.69	31,902
2025-12-22	113.00	114.20	112.80	114.20	111.33	17,963
2025-12-19	113.00	114.20	112.80	113.00	110.16	64,287
2025-12-18	112.80	113.60	112.60	113.20	110.35	30,747
2025-12-17	113.40	114.00	112.40	113.40	110.55	18,641
2025-12-16	113.80	114.60	113.40	113.60	110.74	25,913
2025-12-15	113.20	114.20	113.00	113.80	110.94	36,584
2025-12-12	112.60	113.80	112.60	112.80	109.96	33,369
2025-12-11	113.00	113.20	112.20	112.40	109.57	24,511
2025-12-10	113.20	113.60	112.00	113.00	110.16	43,132
2025-12-09	112.80	113.80	112.80	113.20	110.35	24,467
2025-12-08	113.40	113.80	112.60	113.00	110.16	38,977
2025-12-05	113.20	114.40	112.20	113.20	110.35	101,738
2025-12-04	112.20	113.60	110.80	113.00	110.16	162,172
2025-12-03	111.80	112.80	111.60	112.00	109.18	56,825
2025-12-02	113.40	113.40	111.80	111.80	108.99	36,155
2025-12-01	115.00	115.00	112.80	113.20	110.35	27,328
2025-11-28	114.80	115.40	114.20	115.20	112.30	36,885
2025-11-27	113.80	115.20	113.80	114.80	111.91	20,012
2025-11-26	113.80	114.80	113.20	113.80	110.94	31,189
2025-11-25	112.20	113.80	112.00	113.80	110.94	29,651
2025-11-24	112.40	113.40	111.80	112.20	109.38	24,118
2025-11-21	111.80	112.40	111.20	111.80	108.99	31,773
2025-11-20	111.60	113.20	111.60	112.60	109.77	33,331
2025-11-19	111.20	112.00	110.80	111.20	108.40	37,180
2025-11-18	113.20	113.20	110.80	111.20	108.40	58,757
2025-11-17	115.00	115.40	113.40	113.40	110.55	41,169
2025-11-14	115.00	115.00	113.80	115.00	112.11	54,862
2025-11-13	115.40	116.80	114.40	115.00	112.11	59,849
2025-11-12	116.60	116.80	115.20	115.20	112.30	40,092
2025-11-11	114.80	117.00	114.80	116.40	113.47	46,645
2025-11-10	115.00	116.00	114.20	114.60	111.72	49,364
2025-11-07	115.40	115.60	114.00	114.20	111.33	39,779
2025-11-06	116.20	116.60	114.80	114.80	111.91	33,645
2025-11-05	117.40	117.40	115.60	115.80	112.89	78,626
2025-11-04	120.80	121.20	119.60	121.00	114.45	41,483
2025-11-03	120.20	121.80	119.60	120.80	114.26	64,116
2025-10-31	120.60	122.00	120.20	120.20	113.69	26,030

← NewerPage 4 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.