Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	120.60	122.00	120.20	120.20	113.69	26,030
2025-10-30	120.80	121.40	120.00	120.40	113.88	44,491
2025-10-29	121.40	121.80	120.40	120.60	114.07	34,200
2025-10-28	121.40	121.80	120.60	121.20	114.64	45,130
2025-10-27	121.00	121.80	120.20	121.20	114.64	43,431
2025-10-24	118.60	120.20	118.60	120.20	113.69	44,159
2025-10-23	116.40	118.60	116.40	118.60	112.18	71,752
2025-10-22	116.80	117.00	116.00	116.40	110.10	20,643
2025-10-21	116.20	117.00	115.80	116.80	110.48	33,470
2025-10-20	116.20	116.60	115.40	115.80	109.53	46,593
2025-10-17	116.00	116.80	115.00	115.80	109.53	52,210
2025-10-16	116.60	117.80	116.60	117.00	110.67	28,170
2025-10-15	117.00	118.00	116.20	116.60	110.29	35,018
2025-10-14	115.60	116.60	114.80	116.00	109.72	34,108
2025-10-13	116.00	117.40	115.40	115.60	109.34	34,307
2025-10-10	117.20	119.00	115.80	115.80	109.53	41,880
2025-10-09	118.40	119.20	116.40	117.20	110.85	64,364
2025-10-08	118.00	119.60	117.80	118.80	112.37	48,277
2025-10-07	120.00	120.00	117.60	117.60	111.23	50,683
2025-10-06	121.00	121.00	119.20	119.80	113.31	41,063
2025-10-03	119.00	120.60	119.00	120.60	114.07	25,175
2025-10-02	118.80	120.00	118.20	118.60	112.18	41,661
2025-10-01	118.00	119.20	117.80	117.80	111.42	28,812
2025-09-30	117.40	118.60	116.60	117.60	111.23	55,447
2025-09-29	117.40	118.20	116.60	117.20	110.85	22,950
2025-09-26	116.60	117.40	116.00	117.40	111.04	37,784
2025-09-25	117.40	117.80	116.00	116.00	109.72	33,436
2025-09-24	117.60	118.20	116.80	117.40	111.04	31,214
2025-09-23	116.80	118.60	116.80	117.00	110.67	32,954
2025-09-22	118.60	119.40	116.60	116.80	110.48	49,370
2025-09-19	118.00	119.60	118.00	118.20	111.80	58,621
2025-09-18	118.20	119.00	118.00	118.20	111.80	36,870
2025-09-17	118.00	119.20	117.60	117.80	111.42	35,100
2025-09-16	118.00	118.80	117.40	117.60	111.23	30,209
2025-09-15	118.20	119.20	117.80	117.80	111.42	32,825
2025-09-12	118.00	118.60	117.80	117.80	111.42	25,343
2025-09-11	118.40	118.80	117.60	117.60	111.23	33,988
2025-09-10	117.00	119.20	117.00	118.40	111.99	35,619
2025-09-09	117.40	117.80	116.60	117.00	110.67	23,150
2025-09-08	117.60	118.40	116.60	117.40	111.04	29,386
2025-09-05	117.00	118.40	116.60	117.60	111.23	25,129
2025-09-04	117.40	118.00	116.20	116.60	110.29	34,069
2025-09-03	117.40	118.00	116.00	117.40	111.04	70,807
2025-09-02	119.00	120.00	116.40	116.80	110.48	55,516
2025-09-01	120.00	120.40	119.00	119.00	112.56	39,512
2025-08-29	121.00	121.00	119.00	119.80	113.31	46,381
2025-08-28	120.40	122.00	120.40	120.60	114.07	27,589
2025-08-27	121.40	121.40	119.80	120.40	113.88	29,713
2025-08-26	121.20	121.40	120.00	121.00	114.45	46,356
2025-08-25	121.20	122.80	120.40	121.60	115.02	30,359
2025-08-22	119.00	121.60	118.80	121.20	114.64	22,388
2025-08-21	119.60	120.20	118.20	119.00	112.56	72,174
2025-08-20	120.80	120.80	118.60	119.60	113.12	46,596
2025-08-19	121.40	122.20	119.00	120.80	114.26	50,628
2025-08-18	122.20	122.40	120.60	120.80	114.26	43,481
2025-08-15	121.80	123.00	121.80	122.00	115.39	30,734
2025-08-14	121.20	122.00	120.80	121.80	115.21	23,640
2025-08-13	121.40	121.80	120.60	121.00	114.45	71,854
2025-08-12	122.40	123.00	120.80	121.40	114.83	20,184
2025-08-11	121.60	122.80	121.20	121.80	115.21	26,469

← NewerPage 5 of 21 · 1,260 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.