OEM International AB (publ) (STO:OEM.B)
Sweden
· Delayed Price · Currency is SEK 150.40
-7.80 (-4.93%)
At close: Dec 5, 2025
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 137.80 | 138.00 | 135.20 | 135.20 | 135.20 | -1.46% | 69,252 |
| Oct 9, 2025 | 140.20 | 140.20 | 137.00 | 137.20 | 137.20 | -2.00% | 74,106 |
| Oct 8, 2025 | 140.00 | 141.80 | 138.00 | 140.00 | 140.00 | -0.14% | 43,567 |
| Oct 7, 2025 | 143.00 | 143.00 | 140.00 | 140.20 | 140.20 | -1.82% | 69,520 |
| Oct 6, 2025 | 146.80 | 147.00 | 141.60 | 142.80 | 142.80 | -2.86% | 94,882 |
| Oct 3, 2025 | 145.00 | 148.60 | 144.00 | 147.00 | 147.00 | 1.38% | 73,112 |
| Oct 2, 2025 | 141.60 | 146.00 | 141.60 | 145.00 | 145.00 | 2.69% | 113,806 |
| Oct 1, 2025 | 142.80 | 143.40 | 140.20 | 141.20 | 141.20 | -1.26% | 35,945 |
| Sep 30, 2025 | 144.00 | 145.40 | 141.80 | 143.00 | 143.00 | -0.69% | 79,313 |
| Sep 29, 2025 | 147.80 | 150.80 | 142.80 | 144.00 | 144.00 | - | 104,542 |
| Sep 26, 2025 | 144.40 | 144.60 | 142.20 | 144.00 | 144.00 | 0.28% | 107,760 |
| Sep 25, 2025 | 144.00 | 144.80 | 142.00 | 143.60 | 143.60 | -0.28% | 47,396 |
| Sep 24, 2025 | 143.20 | 144.40 | 142.20 | 144.00 | 144.00 | 0.28% | 41,789 |
| Sep 23, 2025 | 143.40 | 144.40 | 143.20 | 143.60 | 143.60 | 0.28% | 131,799 |
| Sep 22, 2025 | 143.00 | 144.20 | 142.20 | 143.20 | 143.20 | 0.14% | 132,331 |
| Sep 19, 2025 | 141.20 | 144.00 | 140.00 | 143.00 | 143.00 | 2.00% | 159,885 |
| Sep 18, 2025 | 137.00 | 140.80 | 136.40 | 140.20 | 140.20 | 2.34% | 104,916 |
| Sep 17, 2025 | 135.20 | 139.00 | 135.00 | 137.00 | 137.00 | 2.39% | 64,583 |
| Sep 16, 2025 | 137.40 | 137.80 | 133.80 | 133.80 | 133.80 | -2.62% | 195,344 |
| Sep 15, 2025 | 137.80 | 141.80 | 136.20 | 137.40 | 137.40 | 2.38% | 84,990 |
| Sep 12, 2025 | 127.00 | 134.80 | 127.00 | 134.20 | 134.20 | 7.02% | 114,957 |
| Sep 11, 2025 | 127.00 | 127.20 | 124.00 | 125.40 | 125.40 | -0.95% | 86,887 |
| Sep 10, 2025 | 127.00 | 128.80 | 126.00 | 126.60 | 126.60 | -0.16% | 32,957 |
| Sep 9, 2025 | 127.80 | 128.00 | 125.00 | 126.80 | 126.80 | -0.94% | 39,825 |
| Sep 8, 2025 | 129.00 | 129.80 | 126.00 | 128.00 | 128.00 | -0.78% | 53,899 |
| Sep 5, 2025 | 126.00 | 129.40 | 125.40 | 129.00 | 129.00 | 2.38% | 93,593 |
| Sep 4, 2025 | 124.80 | 126.00 | 123.20 | 126.00 | 126.00 | 0.64% | 94,260 |
| Sep 3, 2025 | 125.80 | 126.80 | 124.00 | 125.20 | 125.20 | -0.32% | 71,358 |
| Sep 2, 2025 | 130.00 | 130.00 | 124.20 | 125.60 | 125.60 | -3.24% | 109,909 |
| Sep 1, 2025 | 131.40 | 132.00 | 128.80 | 129.80 | 129.80 | -1.67% | 48,190 |
| Aug 29, 2025 | 133.80 | 133.80 | 131.20 | 132.00 | 132.00 | -0.90% | 43,277 |
| Aug 28, 2025 | 132.20 | 133.20 | 131.00 | 133.20 | 133.20 | 0.91% | 34,511 |
| Aug 27, 2025 | 132.60 | 133.40 | 130.20 | 132.00 | 132.00 | -1.05% | 73,671 |
| Aug 26, 2025 | 134.80 | 135.00 | 132.40 | 133.40 | 133.40 | -0.89% | 56,295 |
| Aug 25, 2025 | 137.40 | 139.00 | 134.40 | 134.60 | 134.60 | -2.04% | 31,863 |
| Aug 22, 2025 | 135.00 | 137.80 | 134.20 | 137.40 | 137.40 | 1.63% | 22,246 |
| Aug 21, 2025 | 138.20 | 139.40 | 135.00 | 135.20 | 135.20 | -2.31% | 37,983 |
| Aug 20, 2025 | 139.60 | 140.00 | 138.00 | 138.40 | 138.40 | -0.72% | 17,934 |
| Aug 19, 2025 | 135.00 | 139.80 | 135.00 | 139.40 | 139.40 | 2.95% | 24,552 |
| Aug 18, 2025 | 137.80 | 138.60 | 135.40 | 135.40 | 135.40 | -1.17% | 40,467 |
| Aug 15, 2025 | 133.00 | 137.80 | 133.00 | 137.00 | 137.00 | 2.70% | 80,199 |
| Aug 14, 2025 | 134.20 | 135.00 | 133.20 | 133.40 | 133.40 | -0.45% | 19,981 |
| Aug 13, 2025 | 134.20 | 135.80 | 134.00 | 134.00 | 134.00 | -0.15% | 28,934 |
| Aug 12, 2025 | 134.80 | 136.40 | 134.20 | 134.20 | 134.20 | 0.15% | 26,586 |
| Aug 11, 2025 | 135.00 | 137.40 | 133.60 | 134.00 | 134.00 | -0.59% | 37,901 |
| Aug 8, 2025 | 135.60 | 136.80 | 134.80 | 134.80 | 134.80 | -0.59% | 29,409 |
| Aug 7, 2025 | 135.40 | 137.00 | 135.40 | 135.60 | 135.60 | - | 28,177 |
| Aug 6, 2025 | 135.00 | 136.60 | 134.40 | 135.60 | 135.60 | 0.44% | 18,345 |
| Aug 5, 2025 | 135.20 | 135.80 | 134.60 | 135.00 | 135.00 | 0.15% | 17,623 |
| Aug 4, 2025 | 133.60 | 135.80 | 132.80 | 134.80 | 134.80 | 0.90% | 33,478 |
| Aug 1, 2025 | 136.20 | 136.20 | 132.80 | 133.60 | 133.60 | -1.18% | 53,439 |
| Jul 31, 2025 | 135.80 | 137.20 | 135.20 | 135.20 | 135.20 | -0.73% | 50,457 |
| Jul 30, 2025 | 136.60 | 137.80 | 136.00 | 136.20 | 136.20 | -0.15% | 32,524 |
| Jul 29, 2025 | 137.20 | 139.80 | 136.00 | 136.40 | 136.40 | -0.58% | 56,047 |
| Jul 28, 2025 | 138.20 | 140.40 | 137.20 | 137.20 | 137.20 | -0.29% | 33,026 |
| Jul 25, 2025 | 138.00 | 139.00 | 136.00 | 137.60 | 137.60 | -0.58% | 45,927 |
| Jul 24, 2025 | 139.20 | 141.00 | 138.40 | 138.40 | 138.40 | -0.14% | 89,713 |
| Jul 23, 2025 | 139.40 | 140.60 | 138.40 | 138.60 | 138.60 | 0.29% | 43,289 |
| Jul 22, 2025 | 140.00 | 140.00 | 138.20 | 138.20 | 138.20 | -1.29% | 34,807 |
| Jul 21, 2025 | 138.80 | 141.00 | 138.60 | 140.00 | 140.00 | 1.16% | 33,670 |