Investment AB Oresund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 113.20 | 114.00 | 108.60 | 110.20 | 101.07 | 63,935 |
| 2024-11-12 | 114.20 | 115.00 | 113.20 | 113.20 | 103.82 | 33,406 |
| 2024-11-11 | 116.00 | 116.80 | 115.20 | 115.40 | 105.84 | 19,376 |
| 2024-11-08 | 115.60 | 115.80 | 113.60 | 115.80 | 106.21 | 37,204 |
| 2024-11-07 | 113.00 | 115.80 | 113.00 | 115.80 | 106.21 | 101,066 |
| 2024-11-06 | 114.40 | 116.00 | 112.20 | 112.20 | 102.91 | 46,312 |
| 2024-11-05 | 114.20 | 115.20 | 113.20 | 114.60 | 105.11 | 36,236 |
| 2024-11-04 | 113.40 | 115.00 | 113.40 | 114.00 | 104.56 | 32,490 |
| 2024-11-01 | 113.40 | 114.40 | 113.40 | 113.40 | 104.01 | 8,490 |
| 2024-10-31 | 113.60 | 114.00 | 113.20 | 113.40 | 104.01 | 28,693 |
| 2024-10-30 | 115.20 | 116.20 | 114.00 | 114.00 | 104.56 | 31,039 |
| 2024-10-29 | 116.20 | 117.40 | 115.80 | 115.80 | 106.21 | 20,491 |
| 2024-10-28 | 115.40 | 116.80 | 115.40 | 116.20 | 106.58 | 22,444 |
| 2024-10-25 | 114.40 | 117.00 | 114.40 | 115.40 | 105.84 | 39,023 |
| 2024-10-24 | 115.80 | 116.60 | 114.20 | 114.40 | 104.93 | 31,209 |
| 2024-10-23 | 115.20 | 116.80 | 114.00 | 115.80 | 106.21 | 31,177 |
| 2024-10-22 | 114.80 | 115.60 | 113.60 | 115.20 | 105.66 | 23,404 |
| 2024-10-21 | 116.60 | 117.60 | 114.80 | 114.80 | 105.29 | 42,029 |
| 2024-10-18 | 117.40 | 118.00 | 116.20 | 116.60 | 106.94 | 66,666 |
| 2024-10-17 | 119.00 | 121.00 | 119.00 | 121.00 | 107.77 | 48,501 |
| 2024-10-16 | 119.20 | 119.80 | 118.40 | 119.00 | 105.99 | 22,877 |
| 2024-10-15 | 118.40 | 120.20 | 118.40 | 119.20 | 106.17 | 31,724 |
| 2024-10-14 | 120.20 | 120.20 | 118.00 | 118.40 | 105.45 | 21,706 |
| 2024-10-11 | 117.80 | 120.20 | 117.80 | 120.20 | 107.06 | 36,539 |
| 2024-10-10 | 119.00 | 119.80 | 117.60 | 117.60 | 104.74 | 39,519 |
| 2024-10-09 | 124.60 | 124.60 | 118.80 | 119.00 | 105.99 | 119,957 |
| 2024-10-08 | 124.00 | 126.00 | 123.40 | 126.00 | 112.22 | 47,135 |
| 2024-10-07 | 125.80 | 126.40 | 123.80 | 124.20 | 110.62 | 20,764 |
| 2024-10-04 | 124.80 | 126.40 | 123.40 | 125.80 | 112.04 | 57,885 |
| 2024-10-03 | 125.80 | 126.20 | 124.60 | 124.80 | 111.15 | 25,239 |
| 2024-10-02 | 128.00 | 128.00 | 125.20 | 125.80 | 112.04 | 29,610 |
| 2024-10-01 | 127.80 | 129.00 | 126.80 | 127.40 | 113.47 | 34,861 |
| 2024-09-30 | 127.60 | 127.80 | 126.20 | 127.60 | 113.65 | 33,823 |
| 2024-09-27 | 127.40 | 128.00 | 126.80 | 127.80 | 113.82 | 25,830 |
| 2024-09-26 | 126.80 | 128.20 | 126.00 | 127.40 | 113.47 | 39,641 |
| 2024-09-25 | 123.20 | 126.40 | 122.80 | 126.40 | 112.58 | 42,866 |
| 2024-09-24 | 124.60 | 125.00 | 123.00 | 123.40 | 109.91 | 21,239 |
| 2024-09-23 | 123.20 | 124.60 | 122.40 | 124.20 | 110.62 | 29,934 |
| 2024-09-20 | 124.20 | 124.60 | 123.00 | 123.20 | 109.73 | 36,343 |
| 2024-09-19 | 122.80 | 124.60 | 122.60 | 124.40 | 110.80 | 33,893 |
| 2024-09-18 | 122.80 | 122.80 | 121.00 | 121.60 | 108.30 | 20,741 |
| 2024-09-17 | 122.20 | 123.20 | 122.20 | 122.80 | 109.37 | 16,203 |
| 2024-09-16 | 120.40 | 122.00 | 120.40 | 121.60 | 108.30 | 21,530 |
| 2024-09-13 | 120.60 | 121.80 | 120.00 | 120.40 | 107.23 | 30,925 |
| 2024-09-12 | 121.00 | 122.60 | 119.40 | 120.20 | 107.06 | 30,556 |
| 2024-09-11 | 122.00 | 122.40 | 119.00 | 119.00 | 105.99 | 58,899 |
| 2024-09-10 | 121.40 | 122.60 | 120.80 | 122.00 | 108.66 | 22,679 |
| 2024-09-09 | 119.80 | 121.60 | 119.80 | 121.40 | 108.12 | 15,227 |
| 2024-09-06 | 120.60 | 121.40 | 119.60 | 119.60 | 106.52 | 27,794 |
| 2024-09-05 | 121.40 | 122.00 | 120.40 | 120.60 | 107.41 | 12,367 |
| 2024-09-04 | 121.00 | 122.60 | 120.20 | 121.80 | 108.48 | 22,014 |
| 2024-09-03 | 123.80 | 124.20 | 121.40 | 121.80 | 108.48 | 18,332 |
| 2024-09-02 | 123.60 | 124.00 | 122.40 | 123.80 | 110.26 | 18,921 |
| 2024-08-30 | 122.20 | 123.80 | 121.60 | 123.60 | 110.08 | 43,010 |
| 2024-08-29 | 120.20 | 123.20 | 120.20 | 122.20 | 108.84 | 22,890 |
| 2024-08-28 | 120.80 | 121.40 | 120.20 | 120.20 | 107.06 | 10,491 |
| 2024-08-27 | 122.00 | 122.80 | 120.60 | 120.80 | 107.59 | 20,744 |
| 2024-08-26 | 123.00 | 123.40 | 122.00 | 122.00 | 108.66 | 19,771 |
| 2024-08-23 | 121.20 | 123.60 | 121.20 | 123.00 | 109.55 | 20,789 |
| 2024-08-22 | 120.20 | 121.40 | 120.20 | 121.20 | 107.95 | 15,142 |
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.