Investment AB Oresund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	122.60	123.20	121.00	121.20	114.64	35,805
2025-08-07	121.60	123.60	120.40	122.60	115.96	49,001
2025-08-06	122.00	123.60	121.40	121.40	114.83	35,400
2025-08-05	124.20	125.00	121.40	121.80	115.21	52,766
2025-08-04	126.00	126.80	123.80	124.20	117.48	38,612
2025-08-01	126.40	127.20	125.00	126.00	119.18	30,285
2025-07-31	129.20	129.80	126.60	126.80	119.94	49,169
2025-07-30	130.60	132.00	129.00	129.00	122.02	25,067
2025-07-29	132.40	132.60	130.00	130.40	123.34	29,029
2025-07-28	133.40	134.40	132.00	132.40	125.23	36,089
2025-07-25	133.00	134.00	132.20	133.00	125.80	35,618
2025-07-24	135.00	135.80	133.40	133.60	126.37	29,149
2025-07-23	135.60	135.60	133.60	134.60	127.31	43,284
2025-07-22	134.60	135.60	134.20	134.80	127.50	47,528
2025-07-21	134.00	135.00	133.60	134.20	126.93	40,621
2025-07-18	134.20	136.40	133.20	133.80	126.56	114,195
2025-07-17	133.80	134.80	133.00	134.20	126.93	35,808
2025-07-16	130.60	134.00	130.20	133.00	125.80	61,195
2025-07-15	130.80	131.60	130.00	130.60	123.53	40,785
2025-07-14	127.80	131.40	127.20	131.00	123.91	57,261
2025-07-11	130.00	130.00	127.20	128.00	121.07	38,418
2025-07-10	129.60	131.60	127.80	128.80	121.83	63,328
2025-07-09	123.00	129.60	122.60	129.60	122.58	141,456
2025-07-08	121.00	122.40	120.80	121.80	115.21	24,821
2025-07-07	121.00	121.80	120.40	121.00	114.45	26,987
2025-07-04	120.20	121.20	119.20	121.00	114.45	47,065
2025-07-03	120.20	121.40	119.80	120.40	113.88	35,517
2025-07-02	118.40	120.20	117.60	120.20	113.69	41,507
2025-07-01	117.80	119.00	117.40	118.00	111.61	13,168
2025-06-30	118.00	118.80	117.80	118.00	111.61	17,608
2025-06-27	115.60	118.20	115.40	118.00	111.61	45,985
2025-06-26	115.00	116.40	114.60	115.40	109.15	48,729
2025-06-25	116.80	116.80	114.00	114.00	107.83	16,501
2025-06-24	114.40	116.00	113.80	113.80	107.64	23,957
2025-06-23	114.40	114.80	113.60	113.80	107.64	22,018
2025-06-19	114.80	116.00	114.00	114.40	108.21	204,240
2025-06-18	114.20	115.40	113.40	115.00	108.77	40,549
2025-06-17	114.40	114.40	113.40	114.20	108.02	46,776
2025-06-16	113.80	114.80	113.80	114.40	108.21	32,992
2025-06-13	114.00	114.80	113.20	114.00	107.83	37,700
2025-06-12	115.00	115.80	114.00	114.40	108.21	47,520
2025-06-11	116.60	116.80	115.40	115.40	109.15	31,641
2025-06-10	117.00	117.40	116.20	116.80	110.48	40,888
2025-06-09	117.40	118.20	117.00	117.00	110.67	39,180
2025-06-05	117.60	117.60	116.20	117.20	110.85	40,839
2025-06-04	117.40	118.40	117.20	117.40	111.04	37,104
2025-06-03	117.00	118.00	115.80	117.00	110.67	40,169
2025-06-02	115.80	117.20	114.80	117.20	110.85	52,109
2025-05-30	115.40	117.40	114.40	115.40	109.15	60,641
2025-05-28	116.00	116.40	114.80	115.00	108.77	18,546
2025-05-27	117.00	118.00	115.80	115.80	109.53	47,982
2025-05-26	116.60	117.40	116.60	117.00	110.67	25,428
2025-05-23	116.80	118.00	114.80	116.20	109.91	23,142
2025-05-22	118.00	118.20	116.20	116.40	110.10	27,623
2025-05-21	118.60	118.60	117.00	118.40	111.99	34,232
2025-05-20	117.80	119.00	117.00	118.20	111.80	27,895
2025-05-19	117.00	118.00	116.20	117.80	111.42	31,383
2025-05-16	118.00	118.80	117.00	117.00	110.67	17,423
2025-05-15	118.00	118.40	117.00	117.60	111.23	32,708
2025-05-14	118.40	119.00	117.40	117.40	111.04	16,807

← NewerPage 6 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.