Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 113.20 | 115.40 | 112.00 | 114.80 | 105.29 | 117,119 |
| 2025-02-12 | 117.20 | 117.40 | 113.00 | 113.00 | 103.64 | 122,652 |
| 2025-02-11 | 117.60 | 118.80 | 117.00 | 117.20 | 107.49 | 32,535 |
| 2025-02-10 | 120.20 | 121.20 | 117.60 | 117.60 | 107.86 | 70,978 |
| 2025-02-07 | 120.00 | 121.00 | 119.60 | 120.00 | 110.06 | 44,433 |
| 2025-02-06 | 119.00 | 120.40 | 118.80 | 120.20 | 110.24 | 69,065 |
| 2025-02-05 | 116.80 | 119.00 | 116.80 | 119.00 | 109.14 | 41,932 |
| 2025-02-04 | 117.60 | 118.00 | 116.20 | 116.80 | 107.13 | 30,076 |
| 2025-02-03 | 116.00 | 118.00 | 115.00 | 117.40 | 107.68 | 51,505 |
| 2025-01-31 | 117.00 | 119.20 | 116.80 | 119.00 | 109.14 | 55,589 |
| 2025-01-30 | 115.80 | 117.80 | 115.40 | 117.40 | 107.68 | 34,838 |
| 2025-01-29 | 115.20 | 116.40 | 115.20 | 115.60 | 106.03 | 36,975 |
| 2025-01-28 | 116.00 | 117.40 | 114.80 | 114.80 | 105.29 | 61,881 |
| 2025-01-27 | 115.60 | 117.80 | 114.60 | 116.00 | 106.39 | 82,380 |
| 2025-01-24 | 114.00 | 116.80 | 114.00 | 115.60 | 106.03 | 60,310 |
| 2025-01-23 | 111.40 | 115.00 | 111.40 | 114.00 | 104.56 | 42,422 |
| 2025-01-22 | 115.00 | 115.20 | 111.00 | 111.00 | 101.81 | 72,094 |
| 2025-01-21 | 110.80 | 114.60 | 110.80 | 114.60 | 105.11 | 53,388 |
| 2025-01-20 | 111.20 | 112.40 | 110.40 | 110.80 | 101.62 | 47,300 |
| 2025-01-17 | 109.20 | 111.60 | 108.80 | 110.80 | 101.62 | 41,096 |
| 2025-01-16 | 109.00 | 109.80 | 107.20 | 109.40 | 100.34 | 42,330 |
| 2025-01-15 | 106.20 | 108.40 | 106.20 | 108.20 | 99.239 | 27,444 |
| 2025-01-14 | 107.00 | 108.00 | 106.20 | 106.40 | 97.588 | 39,927 |
| 2025-01-13 | 108.20 | 108.20 | 106.00 | 106.60 | 97.771 | 41,452 |
| 2025-01-10 | 108.80 | 109.80 | 108.00 | 108.20 | 99.239 | 33,741 |
| 2025-01-09 | 110.40 | 110.40 | 108.60 | 108.80 | 99.789 | 42,316 |
| 2025-01-08 | 110.40 | 111.60 | 109.80 | 110.60 | 101.44 | 23,480 |
| 2025-01-07 | 112.00 | 113.60 | 111.00 | 111.00 | 101.81 | 25,224 |
| 2025-01-03 | 112.20 | 112.40 | 111.00 | 111.40 | 102.17 | 25,964 |
| 2025-01-02 | 109.00 | 112.20 | 109.00 | 112.20 | 102.91 | 38,779 |
| 2024-12-30 | 107.40 | 110.80 | 107.40 | 108.20 | 99.239 | 41,543 |
| 2024-12-27 | 107.40 | 108.80 | 107.40 | 108.20 | 99.239 | 24,874 |
| 2024-12-23 | 107.00 | 108.00 | 106.40 | 107.20 | 98.322 | 27,030 |
| 2024-12-20 | 107.00 | 107.80 | 105.20 | 106.40 | 97.588 | 101,966 |
| 2024-12-19 | 107.60 | 108.20 | 106.40 | 106.60 | 97.771 | 26,762 |
| 2024-12-18 | 105.60 | 109.80 | 105.40 | 108.00 | 99.055 | 37,548 |
| 2024-12-17 | 106.80 | 106.80 | 105.40 | 105.60 | 96.854 | 18,183 |
| 2024-12-16 | 107.40 | 108.00 | 106.40 | 106.80 | 97.955 | 19,258 |
| 2024-12-13 | 108.60 | 109.40 | 107.20 | 107.20 | 98.322 | 21,670 |
| 2024-12-12 | 109.80 | 110.80 | 108.40 | 108.80 | 99.789 | 24,445 |
| 2024-12-11 | 111.80 | 112.40 | 109.80 | 109.80 | 100.71 | 27,865 |
| 2024-12-10 | 112.00 | 113.00 | 111.40 | 112.00 | 102.72 | 20,933 |
| 2024-12-09 | 113.40 | 114.80 | 112.20 | 112.20 | 102.91 | 28,634 |
| 2024-12-06 | 112.40 | 114.60 | 112.20 | 113.80 | 104.37 | 27,997 |
| 2024-12-05 | 112.60 | 113.80 | 112.00 | 112.40 | 103.09 | 31,290 |
| 2024-12-04 | 113.20 | 114.20 | 112.60 | 113.40 | 104.01 | 28,557 |
| 2024-12-03 | 112.20 | 113.80 | 112.20 | 113.20 | 103.82 | 61,686 |
| 2024-12-02 | 111.20 | 113.00 | 110.60 | 112.60 | 103.27 | 21,741 |
| 2024-11-29 | 111.00 | 111.80 | 111.00 | 111.60 | 102.36 | 33,261 |
| 2024-11-28 | 111.60 | 113.00 | 111.20 | 112.00 | 102.72 | 25,690 |
| 2024-11-27 | 111.40 | 111.80 | 110.60 | 111.60 | 102.36 | 19,527 |
| 2024-11-26 | 112.40 | 112.40 | 110.80 | 111.40 | 102.17 | 15,461 |
| 2024-11-25 | 113.80 | 115.20 | 111.40 | 112.60 | 103.27 | 53,975 |
| 2024-11-22 | 113.00 | 114.60 | 112.40 | 113.40 | 104.01 | 28,038 |
| 2024-11-21 | 111.40 | 112.60 | 110.60 | 112.20 | 102.91 | 20,788 |
| 2024-11-20 | 112.80 | 113.40 | 111.40 | 111.40 | 102.17 | 19,203 |
| 2024-11-19 | 111.40 | 112.80 | 110.40 | 112.60 | 103.27 | 47,520 |
| 2024-11-18 | 110.20 | 111.40 | 110.00 | 111.40 | 102.17 | 39,998 |
| 2024-11-15 | 111.60 | 112.00 | 110.20 | 110.20 | 101.07 | 28,934 |
| 2024-11-14 | 110.00 | 112.20 | 110.00 | 112.20 | 102.91 | 15,741 |
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.