OEM International AB (publ) (STO:OEM.B)
Sweden
· Delayed Price · Currency is SEK 124.00
-3.80 (-2.97%)
Mar 9, 2026, 4:42 PM CET
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.60 | 125.60 | 123.00 | 124.80 | - | -2.35% | 17,783 |
| Mar 6, 2026 | 129.00 | 130.20 | 127.60 | 127.80 | 127.80 | -0.47% | 40,052 |
| Mar 5, 2026 | 129.80 | 130.00 | 127.60 | 128.40 | 128.40 | -1.23% | 45,788 |
| Mar 4, 2026 | 126.00 | 130.60 | 126.00 | 130.00 | 130.00 | 1.88% | 48,530 |
| Mar 3, 2026 | 128.00 | 128.40 | 125.00 | 127.60 | 127.60 | -1.39% | 53,255 |
| Mar 2, 2026 | 132.80 | 132.80 | 128.60 | 129.40 | 129.40 | -3.14% | 90,217 |
| Feb 27, 2026 | 129.00 | 133.60 | 128.40 | 133.60 | 133.60 | 1.98% | 80,364 |
| Feb 26, 2026 | 129.20 | 131.40 | 129.20 | 131.00 | 131.00 | 1.39% | 60,508 |
| Feb 25, 2026 | 127.00 | 129.40 | 127.00 | 129.20 | 129.20 | 1.57% | 107,104 |
| Feb 24, 2026 | 126.40 | 128.20 | 125.20 | 127.20 | 127.20 | 0.32% | 55,603 |
| Feb 23, 2026 | 129.40 | 130.40 | 125.40 | 126.80 | 126.80 | -2.31% | 126,560 |
| Feb 20, 2026 | 134.80 | 136.80 | 128.80 | 129.80 | 129.80 | -0.61% | 165,934 |
| Feb 19, 2026 | 121.00 | 130.60 | 121.00 | 130.60 | 130.60 | 7.93% | 218,660 |
| Feb 18, 2026 | 126.00 | 129.40 | 117.80 | 121.00 | 121.00 | -4.42% | 401,016 |
| Feb 17, 2026 | 125.60 | 127.80 | 122.80 | 126.60 | 126.60 | 0.64% | 119,799 |
| Feb 16, 2026 | 128.80 | 130.40 | 125.80 | 125.80 | 125.80 | -2.02% | 54,225 |
| Feb 13, 2026 | 129.00 | 130.60 | 128.20 | 128.40 | 128.40 | -0.93% | 55,607 |
| Feb 12, 2026 | 131.00 | 132.60 | 128.80 | 129.60 | 129.60 | -0.92% | 59,606 |
| Feb 11, 2026 | 134.20 | 135.40 | 130.40 | 130.80 | 130.80 | -2.53% | 109,468 |
| Feb 10, 2026 | 135.80 | 136.20 | 134.20 | 134.20 | 134.20 | -0.89% | 39,697 |
| Feb 9, 2026 | 136.40 | 136.80 | 133.20 | 135.40 | 135.40 | -0.59% | 60,420 |
| Feb 6, 2026 | 132.60 | 136.20 | 131.40 | 136.20 | 136.20 | 2.87% | 38,061 |
| Feb 5, 2026 | 134.60 | 134.80 | 131.80 | 132.40 | 132.40 | -1.49% | 30,825 |
| Feb 4, 2026 | 133.60 | 134.60 | 130.60 | 134.40 | 134.40 | 0.90% | 113,119 |
| Feb 3, 2026 | 131.20 | 133.60 | 130.00 | 133.20 | 133.20 | 1.83% | 216,041 |
| Feb 2, 2026 | 126.40 | 130.80 | 126.00 | 130.80 | 130.80 | 2.67% | 241,263 |
| Jan 30, 2026 | 129.80 | 129.80 | 126.20 | 127.40 | 127.40 | -2.00% | 104,535 |
| Jan 29, 2026 | 131.20 | 132.40 | 129.20 | 130.00 | 130.00 | -0.91% | 69,909 |
| Jan 28, 2026 | 132.20 | 132.40 | 128.60 | 131.20 | 131.20 | -0.76% | 241,992 |
| Jan 27, 2026 | 131.40 | 133.80 | 131.20 | 132.20 | 132.20 | 0.76% | 66,249 |
| Jan 26, 2026 | 134.20 | 135.00 | 130.40 | 131.20 | 131.20 | -2.24% | 114,757 |
| Jan 23, 2026 | 134.40 | 135.40 | 132.00 | 134.20 | 134.20 | - | 72,399 |
| Jan 22, 2026 | 135.00 | 136.20 | 132.60 | 134.20 | 134.20 | 0.30% | 84,662 |
| Jan 21, 2026 | 134.60 | 135.00 | 132.60 | 133.80 | 133.80 | -0.45% | 90,685 |
| Jan 20, 2026 | 134.60 | 135.80 | 133.20 | 134.40 | 134.40 | - | 71,310 |
| Jan 19, 2026 | 137.00 | 137.40 | 134.40 | 134.40 | 134.40 | -4.14% | 65,145 |
| Jan 16, 2026 | 139.60 | 140.60 | 138.00 | 140.20 | 140.20 | -0.43% | 32,783 |
| Jan 15, 2026 | 136.60 | 140.80 | 135.40 | 140.80 | 140.80 | 3.07% | 86,398 |
| Jan 14, 2026 | 137.40 | 138.60 | 134.00 | 136.60 | 136.60 | -0.73% | 218,835 |
| Jan 13, 2026 | 138.60 | 139.80 | 136.20 | 137.60 | 137.60 | -0.72% | 256,042 |
| Jan 12, 2026 | 141.20 | 141.40 | 138.60 | 138.60 | 138.60 | -1.56% | 72,588 |
| Jan 9, 2026 | 139.00 | 141.40 | 138.00 | 140.80 | 140.80 | 1.00% | 53,307 |
| Jan 8, 2026 | 139.60 | 141.20 | 138.20 | 139.40 | 139.40 | -0.14% | 52,423 |
| Jan 7, 2026 | 139.00 | 147.00 | 139.00 | 139.60 | 139.60 | 0.87% | 179,036 |
| Jan 5, 2026 | 137.60 | 140.40 | 137.00 | 138.40 | 138.40 | 0.44% | 67,041 |
| Jan 2, 2026 | 144.40 | 144.40 | 137.80 | 137.80 | 137.80 | -5.23% | 114,441 |
| Dec 30, 2025 | 145.00 | 145.60 | 143.20 | 145.40 | 145.40 | 0.28% | 58,916 |
| Dec 29, 2025 | 142.80 | 145.00 | 142.00 | 145.00 | 145.00 | 1.68% | 52,752 |
| Dec 23, 2025 | 140.20 | 143.80 | 139.40 | 142.60 | 142.60 | 1.42% | 50,190 |
| Dec 22, 2025 | 142.80 | 143.00 | 138.60 | 140.60 | 140.60 | -1.82% | 150,496 |
| Dec 19, 2025 | 142.80 | 143.40 | 141.20 | 143.20 | 143.20 | 0.42% | 57,766 |
| Dec 18, 2025 | 148.00 | 148.40 | 141.60 | 142.60 | 142.60 | -4.30% | 177,963 |
| Dec 17, 2025 | 147.80 | 150.40 | 147.00 | 149.00 | 149.00 | 0.81% | 91,260 |
| Dec 16, 2025 | 146.80 | 149.60 | 144.60 | 147.80 | 147.80 | 0.68% | 70,627 |
| Dec 15, 2025 | 145.00 | 147.60 | 144.60 | 146.80 | 146.80 | 0.55% | 60,445 |
| Dec 12, 2025 | 146.20 | 149.80 | 145.40 | 146.00 | 146.00 | 0.83% | 61,277 |
| Dec 11, 2025 | 146.80 | 147.00 | 143.60 | 144.80 | 144.80 | -1.23% | 105,336 |
| Dec 10, 2025 | 142.40 | 146.80 | 140.60 | 146.60 | 146.60 | 3.24% | 91,771 |
| Dec 9, 2025 | 147.20 | 147.20 | 139.80 | 142.00 | 142.00 | -3.40% | 270,308 |
| Dec 8, 2025 | 151.20 | 151.20 | 146.80 | 147.00 | 147.00 | -2.26% | 131,519 |
| Dec 5, 2025 | 153.00 | 153.80 | 146.60 | 150.40 | 150.40 | -4.93% | 181,229 |
| Dec 4, 2025 | 159.40 | 159.80 | 157.80 | 158.20 | 158.20 | -0.25% | 32,547 |
| Dec 3, 2025 | 156.20 | 158.60 | 155.80 | 158.60 | 158.60 | 1.67% | 53,601 |
| Dec 2, 2025 | 158.20 | 158.60 | 154.00 | 156.00 | 156.00 | -0.89% | 42,019 |
| Dec 1, 2025 | 161.00 | 161.00 | 154.20 | 157.40 | 157.40 | -2.72% | 66,662 |
| Nov 28, 2025 | 157.60 | 161.80 | 153.60 | 161.80 | 161.80 | 2.66% | 132,806 |
| Nov 27, 2025 | 150.80 | 158.00 | 150.60 | 157.60 | 157.60 | 4.79% | 84,746 |
| Nov 26, 2025 | 150.00 | 152.00 | 148.20 | 150.40 | 150.40 | 0.94% | 54,700 |
| Nov 25, 2025 | 148.80 | 150.20 | 147.20 | 149.00 | 149.00 | 0.13% | 68,073 |
| Nov 24, 2025 | 148.80 | 150.40 | 148.40 | 148.80 | 148.80 | 0.13% | 35,433 |
| Nov 21, 2025 | 154.40 | 154.40 | 148.20 | 148.60 | 148.60 | -2.88% | 64,389 |
| Nov 20, 2025 | 152.20 | 155.20 | 152.20 | 153.00 | 153.00 | 1.19% | 37,879 |
| Nov 19, 2025 | 150.40 | 152.80 | 150.00 | 151.20 | 151.20 | 0.67% | 39,160 |
| Nov 18, 2025 | 152.00 | 152.40 | 149.20 | 150.20 | 150.20 | -0.79% | 51,023 |
| Nov 17, 2025 | 152.60 | 154.40 | 150.80 | 151.40 | 151.40 | -0.26% | 40,140 |
| Nov 14, 2025 | 153.40 | 153.60 | 151.00 | 151.80 | 151.80 | -0.65% | 29,346 |
| Nov 13, 2025 | 158.40 | 158.60 | 152.60 | 152.80 | 152.80 | -3.29% | 56,389 |
| Nov 12, 2025 | 159.40 | 162.00 | 157.80 | 158.00 | 158.00 | -1.25% | 63,963 |
| Nov 11, 2025 | 159.00 | 160.40 | 156.80 | 160.00 | 160.00 | 0.63% | 59,588 |
| Nov 10, 2025 | 155.00 | 160.80 | 154.80 | 159.00 | 159.00 | 2.71% | 82,540 |
| Nov 7, 2025 | 151.60 | 154.80 | 150.40 | 154.80 | 154.80 | 2.11% | 42,928 |
| Nov 6, 2025 | 155.20 | 156.00 | 150.60 | 151.60 | 151.60 | -2.45% | 55,573 |
| Nov 5, 2025 | 157.80 | 158.80 | 154.00 | 155.40 | 155.40 | -1.65% | 37,477 |
| Nov 4, 2025 | 158.20 | 159.60 | 155.20 | 158.00 | 158.00 | -0.88% | 63,783 |
| Nov 3, 2025 | 155.00 | 159.40 | 155.00 | 159.40 | 159.40 | 2.84% | 107,818 |
| Oct 31, 2025 | 154.40 | 156.00 | 153.40 | 155.00 | 155.00 | 0.78% | 41,656 |
| Oct 30, 2025 | 156.80 | 156.80 | 153.20 | 153.80 | 153.80 | -1.03% | 75,629 |
| Oct 29, 2025 | 157.00 | 158.00 | 155.00 | 155.40 | 155.40 | -1.02% | 47,495 |
| Oct 28, 2025 | 158.20 | 158.40 | 155.60 | 157.00 | 157.00 | -0.63% | 33,629 |
| Oct 27, 2025 | 153.20 | 159.20 | 152.60 | 158.00 | 158.00 | 3.00% | 104,660 |
| Oct 24, 2025 | 154.00 | 155.80 | 151.60 | 153.40 | 153.40 | -0.39% | 70,539 |
| Oct 23, 2025 | 152.20 | 155.40 | 151.60 | 154.00 | 154.00 | 1.72% | 56,753 |
| Oct 22, 2025 | 150.60 | 154.40 | 149.80 | 151.40 | 151.40 | -0.13% | 96,969 |
| Oct 21, 2025 | 146.80 | 151.60 | 145.60 | 151.60 | 151.60 | 3.27% | 74,929 |
| Oct 20, 2025 | 142.40 | 149.00 | 142.00 | 146.80 | 146.80 | 3.38% | 371,908 |
| Oct 17, 2025 | 138.60 | 142.00 | 137.00 | 142.00 | 142.00 | 2.75% | 121,169 |
| Oct 16, 2025 | 135.00 | 143.00 | 132.60 | 138.20 | 138.20 | 2.67% | 120,174 |
| Oct 15, 2025 | 135.80 | 136.80 | 132.00 | 134.60 | 134.60 | -0.30% | 76,622 |
| Oct 14, 2025 | 135.60 | 135.60 | 133.20 | 135.00 | 135.00 | -0.30% | 22,621 |
| Oct 13, 2025 | 135.60 | 136.80 | 133.40 | 135.40 | 135.40 | 0.15% | 40,784 |