Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 117.40 | 118.40 | 116.80 | 118.20 | 111.80 | 38,615 |
| 2025-05-12 | 115.20 | 118.00 | 115.20 | 117.20 | 110.85 | 44,128 |
| 2025-05-09 | 116.40 | 116.60 | 114.60 | 114.80 | 108.58 | 21,825 |
| 2025-05-08 | 116.80 | 117.60 | 115.00 | 115.80 | 109.53 | 44,855 |
| 2025-05-07 | 114.60 | 116.80 | 114.60 | 116.40 | 110.10 | 37,141 |
| 2025-05-06 | 116.48 | 116.80 | 114.22 | 114.44 | 108.24 | 39,851 |
| 2025-05-05 | 118.20 | 118.40 | 116.02 | 116.80 | 110.48 | 22,264 |
| 2025-05-02 | 117.00 | 118.60 | 116.90 | 116.90 | 110.57 | 31,421 |
| 2025-04-30 | 115.92 | 117.30 | 114.98 | 117.30 | 110.95 | 22,706 |
| 2025-04-29 | 119.84 | 120.64 | 118.72 | 118.72 | 108.89 | 56,450 |
| 2025-04-28 | 120.10 | 121.00 | 118.82 | 119.04 | 109.18 | 37,603 |
| 2025-04-25 | 118.98 | 120.02 | 118.40 | 119.52 | 109.62 | 47,288 |
| 2025-04-24 | 117.50 | 118.40 | 117.04 | 118.40 | 108.59 | 46,021 |
| 2025-04-23 | 114.94 | 118.00 | 114.94 | 117.48 | 107.75 | 47,229 |
| 2025-04-22 | 114.20 | 115.12 | 112.56 | 114.52 | 105.04 | 49,125 |
| 2025-04-17 | 115.10 | 115.10 | 113.58 | 114.22 | 104.76 | 23,478 |
| 2025-04-16 | 116.50 | 116.50 | 114.40 | 115.30 | 105.75 | 32,706 |
| 2025-04-15 | 115.60 | 117.82 | 115.34 | 117.02 | 107.33 | 36,173 |
| 2025-04-14 | 113.86 | 115.58 | 113.44 | 115.58 | 106.01 | 69,268 |
| 2025-04-11 | 112.60 | 113.22 | 110.70 | 113.00 | 103.64 | 38,188 |
| 2025-04-10 | 115.00 | 115.50 | 111.94 | 112.34 | 103.04 | 58,857 |
| 2025-04-09 | 107.66 | 109.70 | 106.00 | 107.50 | 98.597 | 65,378 |
| 2025-04-08 | 108.52 | 111.80 | 108.52 | 110.60 | 101.44 | 49,082 |
| 2025-04-07 | 106.00 | 112.20 | 105.70 | 107.20 | 98.322 | 103,846 |
| 2025-04-04 | 115.00 | 115.40 | 110.80 | 111.60 | 102.36 | 65,556 |
| 2025-04-03 | 113.80 | 116.80 | 112.00 | 114.40 | 104.93 | 57,119 |
| 2025-04-02 | 116.20 | 117.60 | 114.60 | 116.20 | 106.58 | 57,074 |
| 2025-04-01 | 114.80 | 116.60 | 114.80 | 116.40 | 106.76 | 21,232 |
| 2025-03-31 | 115.00 | 115.80 | 113.60 | 114.80 | 105.29 | 49,322 |
| 2025-03-28 | 116.20 | 117.00 | 115.20 | 115.20 | 105.66 | 15,236 |
| 2025-03-27 | 115.60 | 116.80 | 115.20 | 116.40 | 106.76 | 41,479 |
| 2025-03-26 | 117.20 | 118.20 | 116.00 | 116.60 | 106.94 | 39,444 |
| 2025-03-25 | 116.00 | 117.00 | 115.00 | 116.80 | 107.13 | 45,867 |
| 2025-03-24 | 114.80 | 116.40 | 114.80 | 116.00 | 106.39 | 27,576 |
| 2025-03-21 | 115.80 | 115.80 | 114.00 | 114.80 | 105.29 | 47,662 |
| 2025-03-20 | 117.20 | 118.00 | 115.20 | 116.20 | 106.58 | 39,270 |
| 2025-03-19 | 115.80 | 117.40 | 115.80 | 117.20 | 107.49 | 33,692 |
| 2025-03-18 | 115.40 | 116.80 | 115.00 | 115.80 | 106.21 | 39,912 |
| 2025-03-17 | 116.60 | 117.40 | 115.40 | 115.40 | 105.84 | 38,504 |
| 2025-03-14 | 113.80 | 117.40 | 113.80 | 117.00 | 107.31 | 55,704 |
| 2025-03-13 | 112.80 | 114.60 | 112.60 | 113.60 | 104.19 | 36,863 |
| 2025-03-12 | 112.40 | 114.00 | 112.00 | 112.80 | 103.46 | 31,541 |
| 2025-03-11 | 114.60 | 115.20 | 111.20 | 111.20 | 101.99 | 60,531 |
| 2025-03-10 | 115.80 | 116.40 | 114.60 | 114.60 | 105.11 | 45,628 |
| 2025-03-07 | 114.40 | 116.20 | 113.20 | 115.40 | 105.84 | 44,382 |
| 2025-03-06 | 114.60 | 115.00 | 112.40 | 114.80 | 105.29 | 42,853 |
| 2025-03-05 | 114.80 | 116.20 | 113.80 | 113.80 | 104.37 | 70,201 |
| 2025-03-04 | 116.20 | 116.20 | 114.00 | 114.20 | 104.74 | 71,956 |
| 2025-03-03 | 114.80 | 117.40 | 114.20 | 117.00 | 107.31 | 108,520 |
| 2025-02-28 | 114.20 | 114.80 | 112.80 | 113.40 | 104.01 | 850,782 |
| 2025-02-27 | 114.80 | 115.40 | 113.80 | 114.60 | 105.11 | 79,253 |
| 2025-02-26 | 116.40 | 117.20 | 115.00 | 115.20 | 105.66 | 76,998 |
| 2025-02-25 | 115.00 | 116.60 | 115.00 | 116.00 | 106.39 | 60,781 |
| 2025-02-24 | 115.60 | 116.60 | 114.40 | 115.20 | 105.66 | 65,294 |
| 2025-02-21 | 116.00 | 118.00 | 115.40 | 115.40 | 105.84 | 40,126 |
| 2025-02-20 | 113.00 | 117.40 | 113.00 | 115.80 | 106.21 | 137,072 |
| 2025-02-19 | 115.80 | 116.40 | 112.60 | 113.40 | 104.01 | 89,821 |
| 2025-02-18 | 115.00 | 116.00 | 113.80 | 115.80 | 106.21 | 67,004 |
| 2025-02-17 | 114.60 | 115.60 | 113.60 | 115.00 | 105.48 | 62,459 |
| 2025-02-14 | 114.60 | 115.00 | 113.40 | 114.80 | 105.29 | 88,243 |
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.