OEM International AB (publ) (STO:OEM.B)
Sweden
· Delayed Price · Currency is SEK 145.40
+0.20 (0.14%)
Apr 29, 2026, 1:37 PM CET
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.20 | 150.00 | 144.60 | 145.20 | 145.20 | -2.29% | 36,423 |
| Apr 27, 2026 | 146.60 | 151.40 | 146.60 | 148.60 | 148.60 | 1.36% | 205,333 |
| Apr 24, 2026 | 149.20 | 149.60 | 146.60 | 146.60 | 146.60 | -1.74% | 22,560 |
| Apr 23, 2026 | 154.00 | 154.00 | 147.20 | 149.20 | 149.20 | -2.48% | 35,271 |
| Apr 22, 2026 | 150.00 | 156.20 | 148.40 | 153.00 | 153.00 | 2.55% | 278,027 |
| Apr 21, 2026 | 141.80 | 152.40 | 141.40 | 149.20 | 147.45 | 5.52% | 276,541 |
| Apr 20, 2026 | 145.00 | 145.20 | 141.20 | 141.40 | 139.74 | -2.62% | 91,375 |
| Apr 17, 2026 | 137.00 | 145.20 | 137.00 | 145.20 | 143.50 | 5.52% | 156,043 |
| Apr 16, 2026 | 136.20 | 138.80 | 135.20 | 137.60 | 135.99 | 1.33% | 37,224 |
| Apr 15, 2026 | 137.80 | 138.40 | 134.60 | 135.80 | 134.21 | -1.16% | 41,981 |
| Apr 14, 2026 | 136.00 | 138.00 | 135.40 | 137.40 | 135.79 | 1.78% | 39,382 |
| Apr 13, 2026 | 132.60 | 135.40 | 131.00 | 135.00 | 133.42 | 0.75% | 43,683 |
| Apr 10, 2026 | 132.40 | 135.80 | 132.40 | 134.00 | 132.43 | 1.21% | 28,713 |
| Apr 9, 2026 | 132.00 | 132.40 | 130.40 | 132.40 | 130.85 | 0.30% | 78,379 |
| Apr 8, 2026 | 132.00 | 132.40 | 129.40 | 132.00 | 130.45 | 4.60% | 33,055 |
| Apr 7, 2026 | 129.60 | 130.40 | 126.00 | 126.20 | 124.72 | -2.17% | 35,916 |
| Apr 2, 2026 | 131.60 | 131.60 | 128.60 | 129.00 | 127.49 | -2.42% | 18,157 |
| Apr 1, 2026 | 132.60 | 133.80 | 130.40 | 132.20 | 130.65 | 2.48% | 66,824 |
| Mar 31, 2026 | 125.20 | 130.40 | 124.20 | 129.00 | 127.49 | 3.20% | 68,246 |
| Mar 30, 2026 | 121.20 | 125.00 | 119.80 | 125.00 | 123.53 | 3.14% | 43,476 |
| Mar 27, 2026 | 123.00 | 124.40 | 121.20 | 121.20 | 119.78 | -1.30% | 37,266 |
| Mar 26, 2026 | 123.60 | 124.20 | 122.40 | 122.80 | 121.36 | -0.65% | 31,165 |
| Mar 25, 2026 | 120.00 | 124.40 | 120.00 | 123.60 | 122.15 | 3.87% | 29,248 |
| Mar 24, 2026 | 122.80 | 122.80 | 118.40 | 119.00 | 117.60 | -2.46% | 62,588 |
| Mar 23, 2026 | 116.20 | 123.60 | 114.40 | 122.00 | 120.57 | 2.01% | 130,125 |
| Mar 20, 2026 | 120.60 | 122.60 | 119.00 | 119.60 | 118.20 | 0.34% | 272,324 |
| Mar 19, 2026 | 120.60 | 120.80 | 119.20 | 119.20 | 117.80 | -1.65% | 62,475 |
| Mar 18, 2026 | 121.80 | 124.00 | 121.20 | 121.20 | 119.78 | -0.33% | 54,489 |
| Mar 17, 2026 | 123.40 | 123.80 | 121.40 | 121.60 | 120.17 | -1.78% | 34,199 |
| Mar 16, 2026 | 125.20 | 125.60 | 123.40 | 123.80 | 122.35 | -0.96% | 68,141 |
| Mar 13, 2026 | 127.40 | 127.80 | 125.00 | 125.00 | 123.53 | -2.50% | 46,040 |
| Mar 12, 2026 | 126.00 | 128.80 | 125.60 | 128.20 | 126.70 | 1.10% | 26,424 |
| Mar 11, 2026 | 126.80 | 128.60 | 124.80 | 126.80 | 125.31 | -0.47% | 18,166 |
| Mar 10, 2026 | 125.80 | 129.00 | 125.00 | 127.40 | 125.91 | 3.07% | 57,541 |
| Mar 9, 2026 | 125.60 | 125.60 | 123.00 | 123.60 | 122.15 | -3.29% | 43,977 |
| Mar 6, 2026 | 129.00 | 130.20 | 127.60 | 127.80 | 126.30 | -0.47% | 40,052 |
| Mar 5, 2026 | 129.80 | 130.00 | 127.60 | 128.40 | 126.89 | -1.23% | 45,803 |
| Mar 4, 2026 | 126.00 | 130.60 | 126.00 | 130.00 | 128.48 | 1.88% | 48,530 |
| Mar 3, 2026 | 128.00 | 128.40 | 125.00 | 127.60 | 126.10 | -1.39% | 53,255 |
| Mar 2, 2026 | 132.80 | 132.80 | 128.60 | 129.40 | 127.88 | -3.14% | 90,217 |
| Feb 27, 2026 | 129.00 | 133.60 | 128.40 | 133.60 | 132.03 | 1.98% | 80,364 |
| Feb 26, 2026 | 129.20 | 131.40 | 129.20 | 131.00 | 129.46 | 1.39% | 61,704 |
| Feb 25, 2026 | 127.00 | 129.40 | 127.00 | 129.20 | 127.68 | 1.57% | 107,104 |
| Feb 24, 2026 | 126.40 | 128.20 | 125.20 | 127.20 | 125.71 | 0.32% | 55,603 |
| Feb 23, 2026 | 129.40 | 130.40 | 125.40 | 126.80 | 125.31 | -2.31% | 126,560 |
| Feb 20, 2026 | 134.80 | 136.80 | 128.80 | 129.80 | 128.28 | -0.61% | 165,934 |
| Feb 19, 2026 | 121.00 | 130.60 | 121.00 | 130.60 | 129.07 | 7.93% | 218,660 |
| Feb 18, 2026 | 126.00 | 129.40 | 117.80 | 121.00 | 119.58 | -4.42% | 401,016 |
| Feb 17, 2026 | 125.60 | 127.80 | 122.80 | 126.60 | 125.12 | 0.64% | 119,949 |
| Feb 16, 2026 | 128.80 | 130.40 | 125.80 | 125.80 | 124.32 | -2.02% | 54,225 |
| Feb 13, 2026 | 129.00 | 130.60 | 128.20 | 128.40 | 126.89 | -0.93% | 55,608 |
| Feb 12, 2026 | 131.00 | 132.60 | 128.80 | 129.60 | 128.08 | -0.92% | 59,692 |
| Feb 11, 2026 | 134.20 | 135.40 | 130.40 | 130.80 | 129.27 | -2.53% | 109,468 |
| Feb 10, 2026 | 135.80 | 136.20 | 134.20 | 134.20 | 132.63 | -0.89% | 39,697 |
| Feb 9, 2026 | 136.40 | 136.80 | 133.20 | 135.40 | 133.81 | -0.59% | 60,420 |
| Feb 6, 2026 | 132.60 | 136.20 | 131.40 | 136.20 | 134.60 | 2.87% | 38,061 |
| Feb 5, 2026 | 134.60 | 134.80 | 131.80 | 132.40 | 130.85 | -1.49% | 30,825 |
| Feb 4, 2026 | 133.60 | 134.60 | 130.60 | 134.40 | 132.82 | 0.90% | 113,119 |
| Feb 3, 2026 | 131.20 | 133.60 | 130.00 | 133.20 | 131.64 | 1.83% | 216,041 |
| Feb 2, 2026 | 126.40 | 130.80 | 126.00 | 130.80 | 129.27 | 2.67% | 241,263 |
| Jan 30, 2026 | 129.80 | 129.80 | 126.20 | 127.40 | 125.91 | -2.00% | 104,535 |
| Jan 29, 2026 | 131.20 | 132.40 | 129.20 | 130.00 | 128.48 | -0.91% | 69,909 |
| Jan 28, 2026 | 132.20 | 132.40 | 128.60 | 131.20 | 129.66 | -0.76% | 241,992 |
| Jan 27, 2026 | 131.40 | 133.80 | 131.20 | 132.20 | 130.65 | 0.76% | 66,249 |
| Jan 26, 2026 | 134.20 | 135.00 | 130.40 | 131.20 | 129.66 | -2.24% | 120,744 |
| Jan 23, 2026 | 134.40 | 135.40 | 132.00 | 134.20 | 132.63 | - | 73,615 |
| Jan 22, 2026 | 135.00 | 136.20 | 132.60 | 134.20 | 132.63 | 0.30% | 84,662 |
| Jan 21, 2026 | 134.60 | 135.00 | 132.60 | 133.80 | 132.23 | -0.45% | 90,685 |
| Jan 20, 2026 | 134.60 | 135.80 | 133.20 | 134.40 | 132.82 | - | 71,310 |
| Jan 19, 2026 | 137.00 | 137.40 | 134.40 | 134.40 | 132.82 | -4.14% | 65,145 |
| Jan 16, 2026 | 139.60 | 140.60 | 138.00 | 140.20 | 138.56 | -0.43% | 32,783 |
| Jan 15, 2026 | 136.60 | 140.80 | 135.40 | 140.80 | 139.15 | 3.07% | 86,398 |
| Jan 14, 2026 | 137.40 | 138.60 | 134.00 | 136.60 | 135.00 | -0.73% | 218,835 |
| Jan 13, 2026 | 138.60 | 139.80 | 136.20 | 137.60 | 135.99 | -0.72% | 256,042 |
| Jan 12, 2026 | 141.20 | 141.40 | 138.60 | 138.60 | 136.97 | -1.56% | 72,588 |
| Jan 9, 2026 | 139.00 | 141.40 | 138.00 | 140.80 | 139.15 | 1.00% | 53,307 |
| Jan 8, 2026 | 139.60 | 141.20 | 138.20 | 139.40 | 137.76 | -0.14% | 52,423 |
| Jan 7, 2026 | 139.00 | 147.00 | 139.00 | 139.60 | 137.96 | 0.87% | 179,036 |
| Jan 5, 2026 | 137.60 | 140.40 | 137.00 | 138.40 | 136.78 | 0.44% | 67,041 |
| Jan 2, 2026 | 144.40 | 144.40 | 137.80 | 137.80 | 136.18 | -5.23% | 114,441 |
| Dec 30, 2025 | 145.00 | 145.60 | 143.20 | 145.40 | 143.69 | 0.28% | 58,916 |
| Dec 29, 2025 | 142.80 | 145.00 | 142.00 | 145.00 | 143.30 | 1.68% | 52,752 |
| Dec 23, 2025 | 140.20 | 143.80 | 139.40 | 142.60 | 140.93 | 1.42% | 50,190 |
| Dec 22, 2025 | 142.80 | 143.00 | 138.60 | 140.60 | 138.95 | -1.82% | 150,496 |
| Dec 19, 2025 | 142.80 | 143.40 | 141.20 | 143.20 | 141.52 | 0.42% | 57,766 |
| Dec 18, 2025 | 148.00 | 148.40 | 141.60 | 142.60 | 140.93 | -4.30% | 177,963 |
| Dec 17, 2025 | 147.80 | 150.40 | 147.00 | 149.00 | 147.25 | 0.81% | 91,260 |
| Dec 16, 2025 | 146.80 | 149.60 | 144.60 | 147.80 | 146.07 | 0.68% | 70,627 |
| Dec 15, 2025 | 145.00 | 147.60 | 144.60 | 146.80 | 145.08 | 0.55% | 60,445 |
| Dec 12, 2025 | 146.20 | 149.80 | 145.40 | 146.00 | 144.29 | 0.83% | 61,277 |
| Dec 11, 2025 | 146.80 | 147.00 | 143.60 | 144.80 | 143.10 | -1.23% | 105,336 |
| Dec 10, 2025 | 142.40 | 146.80 | 140.60 | 146.60 | 144.88 | 3.24% | 91,886 |
| Dec 9, 2025 | 147.20 | 147.20 | 139.80 | 142.00 | 140.33 | -3.40% | 270,308 |
| Dec 8, 2025 | 151.20 | 151.20 | 146.80 | 147.00 | 145.28 | -2.26% | 131,519 |
| Dec 5, 2025 | 153.00 | 153.80 | 146.60 | 150.40 | 148.64 | -4.93% | 181,229 |
| Dec 4, 2025 | 159.40 | 159.80 | 157.80 | 158.20 | 156.34 | -0.25% | 32,547 |
| Dec 3, 2025 | 156.20 | 158.60 | 155.80 | 158.60 | 156.74 | 1.67% | 53,601 |
| Dec 2, 2025 | 158.20 | 158.60 | 154.00 | 156.00 | 154.17 | -0.89% | 42,019 |
| Dec 1, 2025 | 161.00 | 161.00 | 154.20 | 157.40 | 155.55 | -2.72% | 66,662 |
| Nov 28, 2025 | 157.60 | 161.80 | 153.60 | 161.80 | 159.90 | 2.66% | 152,185 |