Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

Investment AB Öresund (publ) (ORES.ST)

Compare
116.00
+0.80
+(0.69%)
At close: 5:29:38 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025115.00116.60115.00116.00116.0058,159
Feb 24, 2025115.60116.60114.40115.20115.2065,294
Feb 21, 2025116.00118.00115.40115.40115.4040,126
Feb 20, 2025113.00117.40113.00115.80115.80137,072
Feb 19, 2025115.80116.40112.60113.40113.4089,821
Feb 18, 2025115.00116.00113.80115.80115.8067,004
Feb 17, 2025114.60115.60113.60115.00115.0062,459
Feb 14, 2025114.60115.00113.40114.80114.8088,243
Feb 13, 2025113.20115.40112.00114.80114.80117,119
Feb 12, 2025117.20117.40113.00113.00113.00122,652
Feb 11, 2025117.60118.80117.00117.20117.2032,535
Feb 10, 2025120.20121.20117.60117.60117.6070,978
Feb 7, 2025120.00121.00119.60120.00120.0043,812
Feb 6, 2025119.00120.40118.80120.20120.2069,065
Feb 5, 2025116.80119.00116.80119.00119.0041,932
Feb 4, 2025117.60118.00116.20116.80116.8030,076
Feb 3, 2025116.00118.00115.00117.40117.4051,505
Jan 31, 2025117.00119.20116.80119.00119.0055,589
Jan 30, 2025115.80117.80115.40117.40117.4034,838
Jan 29, 2025115.20116.40115.20115.60115.6036,975
Jan 28, 2025116.00117.40114.80114.80114.8061,881
Jan 27, 2025115.60117.80114.60116.00116.0082,380
Jan 24, 2025114.00116.80114.00115.60115.6060,310
Jan 23, 2025111.40115.00111.40114.00114.0042,422
Jan 22, 2025115.00115.20111.00111.00111.0072,094
Jan 21, 2025110.80114.60110.80114.60114.6053,388
Jan 20, 2025111.20112.40110.40110.80110.8047,300
Jan 17, 2025109.20111.60108.80110.80110.8041,096
Jan 16, 2025109.00109.80107.20109.40109.4042,330
Jan 15, 2025106.20108.40106.20108.20108.2027,444
Jan 14, 2025107.00108.00106.20106.40106.4039,927
Jan 13, 2025108.20108.20106.00106.60106.6041,452
Jan 10, 2025108.80109.80108.00108.20108.2033,741
Jan 9, 2025110.40110.40108.60108.80108.8042,316
Jan 8, 2025110.40111.60109.80110.60110.6023,480
Jan 7, 2025112.00113.60111.00111.00111.0025,224
Jan 3, 2025112.20112.40111.00111.40111.4025,964
Jan 2, 2025109.00112.20109.00112.20112.2038,779
Dec 30, 2024107.40110.80107.40108.20108.2041,543
Dec 27, 2024107.40108.80107.40108.20108.2024,874
Dec 23, 2024107.00108.00106.40107.20107.2027,030
Dec 20, 2024107.00107.80105.20106.40106.40101,966
Dec 19, 2024107.60108.20106.40106.60106.6026,762
Dec 18, 2024105.60109.80105.40108.00108.0037,548
Dec 17, 2024106.80106.80105.40105.60105.6018,183
Dec 16, 2024107.40108.00106.40106.80106.8019,258
Dec 13, 2024108.60109.40107.20107.20107.2021,670
Dec 12, 2024109.80110.80108.40108.80108.8024,445
Dec 11, 2024111.80112.40109.80109.80109.8027,865
Dec 10, 2024112.00113.00111.40112.00112.0020,933
Dec 9, 2024113.40114.80112.20112.20112.2028,634
Dec 6, 2024112.40114.60112.20113.80113.8027,997
Dec 5, 2024112.60113.80112.00112.40112.4031,290
Dec 4, 2024113.20114.20112.60113.40113.4028,557
Dec 3, 2024112.20113.80112.20113.20113.2061,686
Dec 2, 2024111.20113.00110.60112.60112.6021,741
Nov 29, 2024111.00111.80111.00111.60111.6033,261
Nov 28, 2024111.60113.00111.20112.00112.0025,690
Nov 27, 2024111.40111.80110.60111.60111.6019,527
Nov 26, 2024112.40112.40110.80111.40111.4015,461
Nov 25, 2024113.80115.20111.40112.60112.6053,975
Nov 22, 2024113.00114.60112.40113.40113.4028,038
Nov 21, 2024111.40112.60110.60112.20112.2020,788
Nov 20, 2024112.80113.40111.40111.40111.4019,203
Nov 19, 2024111.40112.80110.40112.60112.6047,520
Nov 18, 2024110.20111.40110.00111.40111.4039,998
Nov 15, 2024111.60112.00110.20110.20110.2028,934
Nov 14, 2024110.00112.20110.00112.20112.2015,741
Nov 13, 2024113.20114.00108.60110.20110.2063,935
Nov 12, 2024114.20115.00113.20113.20113.2033,406
Nov 11, 2024116.00116.80115.20115.40115.4019,376
Nov 8, 2024115.60115.80113.60115.80115.8037,204
Nov 7, 2024113.00115.80113.00115.80115.80101,066
Nov 6, 2024114.40116.00112.20112.20112.2046,312
Nov 5, 2024114.20115.20113.20114.60114.6036,236
Nov 4, 2024113.40115.00113.40114.00114.0032,490
Nov 1, 2024113.40114.40113.40113.40113.408,490
Oct 31, 2024113.60114.00113.20113.40113.4028,693
Oct 30, 2024115.20116.20114.00114.00114.0031,039
Oct 29, 2024116.20117.40115.80115.80115.8020,491
Oct 28, 2024115.40116.80115.40116.20116.2022,444
Oct 25, 2024114.40117.00114.40115.40115.4039,023
Oct 24, 2024115.80116.60114.20114.40114.4031,209
Oct 23, 2024115.20116.80114.00115.80115.8031,177
Oct 22, 2024114.80115.60113.60115.20115.2023,404
Oct 21, 2024116.60117.60114.80114.80114.8042,029
Oct 18, 2024 3.50 Dividend
Oct 18, 2024117.40118.00116.20116.60116.6066,666
Oct 17, 2024119.00121.00119.00121.00117.5048,501
Oct 16, 2024119.20119.80118.40119.00115.5622,877
Oct 15, 2024118.40120.20118.40119.20115.7531,724
Oct 14, 2024120.20120.20118.00118.40114.9821,706
Oct 11, 2024117.80120.20117.80120.20116.7236,539
Oct 10, 2024119.00119.80117.60117.60114.2039,519
Oct 9, 2024124.60124.60118.80119.00115.56119,957
Oct 8, 2024124.00126.00123.40126.00122.3647,135
Oct 7, 2024125.80126.40123.80124.20120.6120,764
Oct 4, 2024124.80126.40123.40125.80122.1657,885
Oct 3, 2024125.80126.20124.60124.80121.1925,239
Oct 2, 2024128.00128.00125.20125.80122.1629,610
Oct 1, 2024127.80129.00126.80127.40123.7134,861
Sep 30, 2024127.60127.80126.20127.60123.9133,823
Sep 27, 2024127.40128.00126.80127.80124.1025,830
Sep 26, 2024126.80128.20126.00127.40123.7139,641
Sep 25, 2024123.20126.40122.80126.40122.7442,866
Sep 24, 2024124.60125.00123.00123.40119.8321,239
Sep 23, 2024123.20124.60122.40124.20120.6129,934
Sep 20, 2024124.20124.60123.00123.20119.6436,343
Sep 19, 2024122.80124.60122.60124.40120.8033,893
Sep 18, 2024122.80122.80121.00121.60118.0820,741
Sep 17, 2024122.20123.20122.20122.80119.2516,203
Sep 16, 2024120.40122.00120.40121.60118.0821,530
Sep 13, 2024120.60121.80120.00120.40116.9230,925
Sep 12, 2024121.00122.60119.40120.20116.7230,556
Sep 11, 2024122.00122.40119.00119.00115.5658,899
Sep 10, 2024121.40122.60120.80122.00118.4722,679
Sep 9, 2024119.80121.60119.80121.40117.8915,227
Sep 6, 2024120.60121.40119.60119.60116.1427,794
Sep 5, 2024121.40122.00120.40120.60117.1112,367
Sep 4, 2024121.00122.60120.20121.80118.2822,014
Sep 3, 2024123.80124.20121.40121.80118.2818,332
Sep 2, 2024123.60124.00122.40123.80120.2218,921
Aug 30, 2024122.20123.80121.60123.60120.0243,010
Aug 29, 2024120.20123.20120.20122.20118.6722,890
Aug 28, 2024120.80121.40120.20120.20116.7210,491
Aug 27, 2024122.00122.80120.60120.80117.3120,744
Aug 26, 2024123.00123.40122.00122.00118.4719,771
Aug 23, 2024121.20123.60121.20123.00119.4420,789
Aug 22, 2024120.20121.40120.20121.20117.6915,142
Aug 21, 2024121.00121.80120.20120.20116.7214,023
Aug 20, 2024121.20122.00120.60121.00117.5016,907
Aug 19, 2024120.60121.60120.00121.20117.6918,250
Aug 16, 2024120.00121.40120.00121.20117.6913,580
Aug 15, 2024120.80121.20119.00120.60117.1117,092
Aug 14, 2024120.40121.00118.80119.60116.1417,349
Aug 13, 2024119.80120.60118.20119.80116.3325,182
Aug 12, 2024120.20121.40119.60119.80116.3318,446
Aug 9, 2024118.80120.80118.80120.00116.5325,080
Aug 8, 2024119.00119.20117.00118.80115.3616,538
Aug 7, 2024116.00120.00116.00119.40115.9520,782
Aug 6, 2024116.40118.40114.60115.60112.2620,689
Aug 5, 2024115.00116.60113.00115.60112.2667,277
Aug 2, 2024122.20122.20118.60119.00115.5635,423
Aug 1, 2024125.00125.20122.40122.40118.8616,735
Jul 31, 2024125.40126.60124.40124.40120.8027,627
Jul 30, 2024125.00126.20125.00125.40121.7710,663
Jul 29, 2024124.60126.60124.20125.20121.5814,780
Jul 26, 2024125.20126.40124.60124.60121.0022,797
Jul 25, 2024123.80125.60123.00125.20121.5823,530
Jul 24, 2024124.80125.20123.60124.20120.6120,559
Jul 23, 2024125.00125.80124.40125.20121.5877,365
Jul 22, 2024123.20125.40123.20125.00121.3825,760
Jul 19, 2024124.40124.40123.00123.20119.6415,585
Jul 18, 2024126.60126.60124.20124.40120.8029,080
Jul 17, 2024127.00127.00125.00126.60122.9424,592
Jul 16, 2024125.20127.20124.60127.00123.3329,595
Jul 15, 2024129.20129.20125.00125.40121.7748,853
Jul 12, 2024128.60129.40127.60129.40125.6628,320
Jul 11, 2024124.60128.40124.40128.00124.3030,627
Jul 10, 2024125.80126.00124.00124.40120.8014,325
Jul 9, 2024126.60128.00125.20125.60121.9726,780
Jul 8, 2024127.60128.60126.40126.60122.9426,213
Jul 5, 2024126.60128.80126.60128.20124.4916,757
Jul 4, 2024128.20128.60126.00126.40122.7420,619
Jul 3, 2024126.80128.20125.80128.20124.4929,374
Jul 2, 2024125.20126.40124.40126.40122.7428,139
Jul 1, 2024125.20125.80124.60125.60121.9722,395
Jun 28, 2024126.00127.00123.40124.60121.0037,595
Jun 27, 2024124.60126.00123.80125.80122.1635,227
Jun 26, 2024124.60124.60122.80123.80120.2229,415
Jun 25, 2024124.00124.60122.40123.20119.6437,958
Jun 24, 2024120.00123.60119.40123.60120.0290,720
Jun 20, 2024117.60120.20117.20120.20116.7229,007
Jun 19, 2024117.60117.80116.60117.20113.8116,065
Jun 18, 2024117.20118.20116.80117.40114.0015,503
Jun 17, 2024117.00117.80116.00117.20113.8133,948
Jun 14, 2024118.20118.40116.20117.80114.3932,601
Jun 13, 2024121.00121.40117.60118.20114.7825,174
Jun 12, 2024119.80121.60119.20121.40117.8918,725
Jun 11, 2024120.20120.80118.40118.80115.3624,762
Jun 10, 2024119.00120.40118.00120.20116.7231,268
Jun 7, 2024120.20120.20118.60120.00116.5326,414
Jun 5, 2024120.60121.00119.20119.60116.1412,050
Jun 4, 2024119.80120.80119.20119.80116.3324,202
Jun 3, 2024123.40123.40119.80120.40116.9232,984
May 31, 2024117.80123.40117.00123.40119.83164,393
May 30, 2024117.00118.40116.20118.20114.7829,294
May 29, 2024116.80117.60116.80117.00113.6222,188
May 28, 2024119.00119.40117.00117.20113.8128,065
May 27, 2024121.60121.60117.80117.80114.3931,668
May 24, 2024119.60122.00119.20121.80118.2820,789
May 23, 2024119.40121.20119.40120.20116.7231,072
May 22, 2024120.20120.40118.80119.20115.7531,120
May 21, 2024117.80120.40117.80120.40116.9236,546
May 20, 2024115.80117.80115.20117.80114.3931,374
May 17, 2024115.60116.20115.00116.00112.6429,627
May 16, 2024116.80117.40114.80115.80112.4525,092
May 15, 2024116.20117.20115.40116.60113.2333,659
May 14, 2024115.80116.40114.80116.20112.8429,763
May 13, 2024116.00116.20114.60116.00112.6433,941
May 10, 2024113.00116.20113.00116.20112.8464,047
May 8, 2024112.40113.40112.00112.00108.7642,917
May 7, 2024110.80112.60110.60112.60109.3431,439
May 6, 2024111.00111.60110.60110.80107.6042,921
May 3, 2024110.80111.20109.60110.60107.4037,460
May 2, 2024109.80110.20109.60109.80106.6225,946
Apr 30, 2024111.40111.80109.80109.80106.6281,594
Apr 29, 2024108.80111.40108.80111.40108.1846,954
Apr 26, 2024108.80110.40108.00108.80105.6552,946
Apr 25, 2024108.40109.60106.80106.80103.7143,402
Apr 24, 2024108.20109.40107.60108.40105.2633,874
Apr 23, 2024106.80108.60106.60108.20105.0736,873
Apr 22, 2024104.60108.00104.20106.60103.5286,151
Apr 19, 2024105.60107.00104.60105.20102.1664,905
Apr 18, 2024 3.50 Dividend
Apr 18, 2024110.00110.00105.80106.00102.9370,299
Apr 17, 2024110.80113.00110.80112.40105.7540,327
Apr 16, 2024112.80112.80110.80110.80104.2459,619
Apr 15, 2024114.00116.00114.00114.00107.2632,758
Apr 12, 2024114.80117.00113.80113.80107.0729,389
Apr 11, 2024114.40116.00113.40114.00107.2636,174
Apr 10, 2024115.60116.80114.40114.40107.6316,352
Apr 9, 2024116.20116.60115.40115.40108.5728,004
Apr 8, 2024116.00117.80115.40116.20109.3331,264
Apr 5, 2024115.60116.40114.60116.00109.1435,495
Apr 4, 2024116.00118.20116.00117.00110.0842,741
Apr 3, 2024115.40116.60115.20116.00109.1423,443
Apr 2, 2024117.40118.40115.20115.20108.3832,700
Mar 28, 2024115.80117.80115.40117.40110.4523,973
Mar 27, 2024115.60117.40115.60115.60108.7643,577
Mar 26, 2024113.80115.80113.20115.60108.7641,505
Mar 25, 2024113.00114.80112.80113.60106.8848,083
Mar 22, 2024112.40114.40112.40113.80107.0735,458
Mar 21, 2024111.40113.00111.40112.80106.1332,199
Mar 20, 2024111.20111.80110.40111.20104.6219,042
Mar 19, 2024109.40111.40109.40111.40104.8116,089
Mar 18, 2024111.60111.60110.00110.00103.4914,590
Mar 15, 2024112.00113.20111.40111.60105.0015,830
Mar 14, 2024111.00113.60111.00112.00105.3731,363
Mar 13, 2024110.20111.40109.80110.80104.2418,520
Mar 12, 2024109.00111.20108.20110.60104.0636,929
Mar 11, 2024110.60110.60107.60109.00102.5575,636
Mar 8, 2024111.00111.60109.80111.40104.8115,845
Mar 7, 2024112.00112.00109.80111.00104.4326,427
Mar 6, 2024109.40112.20109.40112.20105.5641,300
Mar 5, 2024111.00111.80109.80110.00103.4980,271
Mar 4, 2024113.60113.80110.40111.00104.4331,626
Mar 1, 2024115.40115.60112.80113.60106.8838,226
Feb 29, 2024112.00115.00111.80115.00108.2074,268
Feb 28, 2024112.00112.00110.40111.40104.8127,178
Feb 27, 2024112.40112.40110.00112.20105.5636,937
Feb 26, 2024110.20113.20110.20112.20105.5653,306

Related Tickers

ALB.MC Corporación Financiera Alba, S.A.
83.50
-0.24%
 
SVOL-B.ST Svolder AB (publ)
56.50
+0.18%
 
COMB.BR Compagnie du Bois Sauvage S.A.
211.00
-1.40%
 
BURE.ST Bure Equity AB (publ)
365.60
-2.71%
 
TINC.BR TINC NV
10.50
-1.13%
 
HAL.AS HAL Trust
117.20
+0.34%
 
INVE-A.ST Investor AB (publ)
318.90
+0.16%
 
GIMB.BR Gimv NV
37.50
-0.40%
 
INVE-B.ST Investor AB (publ)
319.45
+0.09%
 
III.L 3i Group Ord
4,057.00
-0.61%