Investment AB Öresund (publ) (STO:ORES)
Sweden
· Delayed Price · Currency is SEK 113.20
+0.20 (0.18%)
At close: Dec 5, 2025
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.20 | 114.40 | 112.20 | 113.20 | 113.20 | 0.18% | 101,738 |
| Dec 4, 2025 | 112.20 | 113.60 | 110.80 | 113.00 | 113.00 | 0.89% | 154,704 |
| Dec 3, 2025 | 111.80 | 112.80 | 111.60 | 112.00 | 112.00 | 0.18% | 56,825 |
| Dec 2, 2025 | 113.40 | 113.40 | 111.80 | 111.80 | 111.80 | -1.24% | 36,155 |
| Dec 1, 2025 | 115.00 | 115.00 | 112.80 | 113.20 | 113.20 | -1.74% | 27,328 |
| Nov 28, 2025 | 114.80 | 115.40 | 114.20 | 115.20 | 115.20 | 0.35% | 36,885 |
| Nov 27, 2025 | 113.80 | 115.20 | 113.80 | 114.80 | 114.80 | 0.88% | 20,012 |
| Nov 26, 2025 | 113.80 | 114.80 | 113.20 | 113.80 | 113.80 | - | 31,189 |
| Nov 25, 2025 | 112.20 | 113.80 | 112.00 | 113.80 | 113.80 | 1.43% | 29,651 |
| Nov 24, 2025 | 112.40 | 113.40 | 111.80 | 112.20 | 112.20 | 0.36% | 24,118 |
| Nov 21, 2025 | 111.80 | 112.40 | 111.20 | 111.80 | 111.80 | -0.71% | 31,773 |
| Nov 20, 2025 | 111.60 | 113.20 | 111.60 | 112.60 | 112.60 | 1.26% | 33,331 |
| Nov 19, 2025 | 111.20 | 112.00 | 110.80 | 111.20 | 111.20 | - | 37,180 |
| Nov 18, 2025 | 113.20 | 113.20 | 110.80 | 111.20 | 111.20 | -1.94% | 58,757 |
| Nov 17, 2025 | 115.00 | 115.40 | 113.40 | 113.40 | 113.40 | -1.39% | 41,169 |
| Nov 14, 2025 | 115.00 | 115.00 | 113.80 | 115.00 | 115.00 | - | 54,862 |
| Nov 13, 2025 | 115.40 | 116.80 | 114.40 | 115.00 | 115.00 | -0.17% | 59,849 |
| Nov 12, 2025 | 116.60 | 116.80 | 115.20 | 115.20 | 115.20 | -1.03% | 40,092 |
| Nov 11, 2025 | 114.80 | 117.00 | 114.80 | 116.40 | 116.40 | 1.57% | 46,645 |
| Nov 10, 2025 | 115.00 | 116.00 | 114.20 | 114.60 | 114.60 | 0.35% | 49,364 |
| Nov 7, 2025 | 115.40 | 115.60 | 114.00 | 114.20 | 114.20 | -0.52% | 39,779 |
| Nov 6, 2025 | 116.20 | 116.60 | 114.80 | 114.80 | 114.80 | -0.86% | 33,645 |
| Nov 5, 2025 | 117.40 | 117.40 | 115.60 | 115.80 | 115.80 | -4.30% | 78,626 |
| Nov 4, 2025 | 120.80 | 121.20 | 119.60 | 121.00 | 117.40 | 0.17% | 41,483 |
| Nov 3, 2025 | 120.20 | 121.80 | 119.60 | 120.80 | 117.21 | 0.50% | 64,116 |
| Oct 31, 2025 | 120.60 | 122.00 | 120.20 | 120.20 | 116.62 | -0.17% | 26,030 |
| Oct 30, 2025 | 120.80 | 121.40 | 120.00 | 120.40 | 116.82 | -0.17% | 44,491 |
| Oct 29, 2025 | 121.40 | 121.80 | 120.40 | 120.60 | 117.01 | -0.50% | 34,200 |
| Oct 28, 2025 | 121.40 | 121.80 | 120.60 | 121.20 | 117.59 | - | 45,130 |
| Oct 27, 2025 | 121.00 | 121.80 | 120.20 | 121.20 | 117.59 | 0.83% | 43,431 |
| Oct 24, 2025 | 118.60 | 120.20 | 118.60 | 120.20 | 116.62 | 1.35% | 44,159 |
| Oct 23, 2025 | 116.40 | 118.60 | 116.40 | 118.60 | 115.07 | 1.89% | 71,752 |
| Oct 22, 2025 | 116.80 | 117.00 | 116.00 | 116.40 | 112.94 | -0.34% | 20,643 |
| Oct 21, 2025 | 116.20 | 117.00 | 115.80 | 116.80 | 113.32 | 0.86% | 33,470 |
| Oct 20, 2025 | 116.20 | 116.60 | 115.40 | 115.80 | 112.35 | - | 46,593 |
| Oct 17, 2025 | 116.00 | 116.80 | 115.00 | 115.80 | 112.35 | -1.03% | 52,210 |
| Oct 16, 2025 | 116.60 | 117.80 | 116.60 | 117.00 | 113.52 | 0.34% | 28,170 |
| Oct 15, 2025 | 117.00 | 118.00 | 116.20 | 116.60 | 113.13 | 0.52% | 35,018 |
| Oct 14, 2025 | 115.60 | 116.60 | 114.80 | 116.00 | 112.55 | 0.35% | 34,108 |
| Oct 13, 2025 | 116.00 | 117.40 | 115.40 | 115.60 | 112.16 | -0.17% | 34,307 |
| Oct 10, 2025 | 117.20 | 119.00 | 115.80 | 115.80 | 112.35 | -1.19% | 41,880 |
| Oct 9, 2025 | 118.40 | 119.20 | 116.40 | 117.20 | 113.71 | -1.35% | 64,364 |
| Oct 8, 2025 | 118.00 | 119.60 | 117.80 | 118.80 | 115.27 | 1.02% | 48,277 |
| Oct 7, 2025 | 120.00 | 120.00 | 117.60 | 117.60 | 114.10 | -1.84% | 50,683 |
| Oct 6, 2025 | 121.00 | 121.00 | 119.20 | 119.80 | 116.24 | -0.66% | 41,063 |
| Oct 3, 2025 | 119.00 | 120.60 | 119.00 | 120.60 | 117.01 | 1.69% | 25,175 |
| Oct 2, 2025 | 118.80 | 120.00 | 118.20 | 118.60 | 115.07 | 0.68% | 41,661 |
| Oct 1, 2025 | 118.00 | 119.20 | 117.80 | 117.80 | 114.30 | 0.17% | 28,812 |
| Sep 30, 2025 | 117.40 | 118.60 | 116.60 | 117.60 | 114.10 | 0.34% | 55,447 |
| Sep 29, 2025 | 117.40 | 118.20 | 116.60 | 117.20 | 113.71 | -0.17% | 22,950 |
| Sep 26, 2025 | 116.60 | 117.40 | 116.00 | 117.40 | 113.91 | 1.21% | 37,784 |
| Sep 25, 2025 | 117.40 | 117.80 | 116.00 | 116.00 | 112.55 | -1.19% | 33,436 |
| Sep 24, 2025 | 117.60 | 118.20 | 116.80 | 117.40 | 113.91 | 0.34% | 31,214 |
| Sep 23, 2025 | 116.80 | 118.60 | 116.80 | 117.00 | 113.52 | 0.17% | 32,954 |
| Sep 22, 2025 | 118.60 | 119.40 | 116.60 | 116.80 | 113.32 | -1.18% | 49,370 |
| Sep 19, 2025 | 118.00 | 119.60 | 118.00 | 118.20 | 114.68 | - | 58,621 |
| Sep 18, 2025 | 118.20 | 119.00 | 118.00 | 118.20 | 114.68 | 0.34% | 36,870 |
| Sep 17, 2025 | 118.00 | 119.20 | 117.60 | 117.80 | 114.30 | 0.17% | 35,100 |
| Sep 16, 2025 | 118.00 | 118.80 | 117.40 | 117.60 | 114.10 | -0.17% | 30,209 |
| Sep 15, 2025 | 118.20 | 119.20 | 117.80 | 117.80 | 114.30 | - | 32,825 |
| Sep 12, 2025 | 118.00 | 118.60 | 117.80 | 117.80 | 114.30 | 0.17% | 25,343 |
| Sep 11, 2025 | 118.40 | 118.80 | 117.60 | 117.60 | 114.10 | -0.68% | 33,988 |
| Sep 10, 2025 | 117.00 | 119.20 | 117.00 | 118.40 | 114.88 | 1.20% | 35,619 |
| Sep 9, 2025 | 117.40 | 117.80 | 116.60 | 117.00 | 113.52 | -0.34% | 23,150 |
| Sep 8, 2025 | 117.60 | 118.40 | 116.60 | 117.40 | 113.91 | -0.17% | 29,386 |
| Sep 5, 2025 | 117.00 | 118.40 | 116.60 | 117.60 | 114.10 | 0.86% | 25,129 |
| Sep 4, 2025 | 117.40 | 118.00 | 116.20 | 116.60 | 113.13 | -0.68% | 34,069 |
| Sep 3, 2025 | 117.40 | 118.00 | 116.00 | 117.40 | 113.91 | 0.51% | 70,807 |
| Sep 2, 2025 | 119.00 | 120.00 | 116.40 | 116.80 | 113.32 | -1.85% | 55,516 |
| Sep 1, 2025 | 120.00 | 120.40 | 119.00 | 119.00 | 115.46 | -0.67% | 39,512 |
| Aug 29, 2025 | 121.00 | 121.00 | 119.00 | 119.80 | 116.24 | -0.66% | 46,381 |
| Aug 28, 2025 | 120.40 | 122.00 | 120.40 | 120.60 | 117.01 | 0.17% | 27,589 |
| Aug 27, 2025 | 121.40 | 121.40 | 119.80 | 120.40 | 116.82 | -0.50% | 29,713 |
| Aug 26, 2025 | 121.20 | 121.40 | 120.00 | 121.00 | 117.40 | -0.49% | 46,356 |
| Aug 25, 2025 | 121.20 | 122.80 | 120.40 | 121.60 | 117.98 | 0.33% | 30,359 |
| Aug 22, 2025 | 119.00 | 121.60 | 118.80 | 121.20 | 117.59 | 1.85% | 22,388 |
| Aug 21, 2025 | 119.60 | 120.20 | 118.20 | 119.00 | 115.46 | -0.50% | 72,174 |
| Aug 20, 2025 | 120.80 | 120.80 | 118.60 | 119.60 | 116.04 | -0.99% | 46,596 |
| Aug 19, 2025 | 121.40 | 122.20 | 119.00 | 120.80 | 117.21 | - | 50,628 |
| Aug 18, 2025 | 122.20 | 122.40 | 120.60 | 120.80 | 117.21 | -0.98% | 43,481 |
| Aug 15, 2025 | 121.80 | 123.00 | 121.80 | 122.00 | 118.37 | 0.16% | 30,734 |
| Aug 14, 2025 | 121.20 | 122.00 | 120.80 | 121.80 | 118.18 | 0.66% | 23,640 |
| Aug 13, 2025 | 121.40 | 121.80 | 120.60 | 121.00 | 117.40 | -0.33% | 71,854 |
| Aug 12, 2025 | 122.40 | 123.00 | 120.80 | 121.40 | 117.79 | -0.33% | 20,184 |
| Aug 11, 2025 | 121.60 | 122.80 | 121.20 | 121.80 | 118.18 | 0.50% | 26,469 |
| Aug 8, 2025 | 122.60 | 123.20 | 121.00 | 121.20 | 117.59 | -1.14% | 35,805 |
| Aug 7, 2025 | 121.60 | 123.60 | 120.40 | 122.60 | 118.95 | 0.99% | 49,001 |
| Aug 6, 2025 | 122.00 | 123.60 | 121.40 | 121.40 | 117.79 | -0.33% | 35,400 |
| Aug 5, 2025 | 124.20 | 125.00 | 121.40 | 121.80 | 118.18 | -1.93% | 52,766 |
| Aug 4, 2025 | 126.00 | 126.80 | 123.80 | 124.20 | 120.50 | -1.43% | 38,612 |
| Aug 1, 2025 | 126.40 | 127.20 | 125.00 | 126.00 | 122.25 | -0.63% | 30,285 |
| Jul 31, 2025 | 129.20 | 129.80 | 126.60 | 126.80 | 123.03 | -1.71% | 49,169 |
| Jul 30, 2025 | 130.60 | 132.00 | 129.00 | 129.00 | 125.16 | -1.07% | 25,067 |
| Jul 29, 2025 | 132.40 | 132.60 | 130.00 | 130.40 | 126.52 | -1.51% | 29,029 |
| Jul 28, 2025 | 133.40 | 134.40 | 132.00 | 132.40 | 128.46 | -0.45% | 36,089 |
| Jul 25, 2025 | 133.00 | 134.00 | 132.20 | 133.00 | 129.04 | -0.45% | 35,618 |
| Jul 24, 2025 | 135.00 | 135.80 | 133.40 | 133.60 | 129.63 | -0.74% | 29,149 |
| Jul 23, 2025 | 135.60 | 135.60 | 133.60 | 134.60 | 130.60 | -0.15% | 43,284 |
| Jul 22, 2025 | 134.60 | 135.60 | 134.20 | 134.80 | 130.79 | 0.45% | 47,528 |
| Jul 21, 2025 | 134.00 | 135.00 | 133.60 | 134.20 | 130.21 | 0.30% | 40,621 |