Investment AB Öresund (publ) (STO:ORES)
Sweden
· Delayed Price · Currency is SEK 136.60
+0.60 (0.44%)
Mar 6, 2026, 4:30 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 134.60 | 137.80 | 134.00 | 136.00 | 136.00 | 1.04% | 39,078 |
| Mar 4, 2026 | 132.40 | 135.60 | 132.20 | 134.60 | 134.60 | 1.36% | 99,646 |
| Mar 3, 2026 | 138.00 | 138.00 | 132.20 | 132.80 | 132.80 | -4.18% | 104,992 |
| Mar 2, 2026 | 140.00 | 140.40 | 137.60 | 138.60 | 138.60 | -1.84% | 70,958 |
| Feb 27, 2026 | 140.00 | 142.40 | 139.40 | 141.20 | 141.20 | 1.15% | 45,579 |
| Feb 26, 2026 | 136.60 | 140.00 | 136.60 | 139.60 | 139.60 | 2.35% | 75,819 |
| Feb 25, 2026 | 136.00 | 137.60 | 135.60 | 136.40 | 136.40 | 0.59% | 44,813 |
| Feb 24, 2026 | 133.40 | 136.00 | 133.40 | 135.60 | 135.60 | 1.95% | 41,156 |
| Feb 23, 2026 | 134.20 | 135.00 | 133.00 | 133.00 | 133.00 | -1.19% | 43,578 |
| Feb 20, 2026 | 133.00 | 134.60 | 132.00 | 134.60 | 134.60 | 1.20% | 44,439 |
| Feb 19, 2026 | 131.60 | 133.20 | 131.20 | 133.00 | 133.00 | 1.22% | 27,962 |
| Feb 18, 2026 | 129.40 | 132.20 | 129.40 | 131.40 | 131.40 | 1.86% | 73,978 |
| Feb 17, 2026 | 128.00 | 129.60 | 128.00 | 129.00 | 129.00 | 0.94% | 38,534 |
| Feb 16, 2026 | 129.60 | 131.00 | 127.80 | 127.80 | 127.80 | -0.93% | 41,144 |
| Feb 13, 2026 | 128.40 | 129.80 | 128.00 | 129.00 | 129.00 | 0.47% | 60,906 |
| Feb 12, 2026 | 128.80 | 129.60 | 128.20 | 128.40 | 128.40 | -0.31% | 37,451 |
| Feb 11, 2026 | 129.60 | 129.80 | 128.20 | 128.80 | 128.80 | -0.62% | 24,426 |
| Feb 10, 2026 | 127.80 | 129.80 | 127.40 | 129.60 | 129.60 | 1.73% | 49,080 |
| Feb 9, 2026 | 127.00 | 128.20 | 126.80 | 127.40 | 127.40 | 0.47% | 59,456 |
| Feb 6, 2026 | 126.60 | 127.80 | 125.20 | 126.80 | 126.80 | 0.32% | 55,994 |
| Feb 5, 2026 | 126.00 | 126.80 | 124.80 | 126.40 | 126.40 | 0.64% | 73,715 |
| Feb 4, 2026 | 123.80 | 126.20 | 123.00 | 125.60 | 125.60 | 1.45% | 62,910 |
| Feb 3, 2026 | 121.60 | 123.80 | 121.40 | 123.80 | 123.80 | 2.15% | 59,077 |
| Feb 2, 2026 | 119.80 | 121.80 | 118.60 | 121.20 | 121.20 | 1.00% | 87,231 |
| Jan 30, 2026 | 119.60 | 121.20 | 118.60 | 120.00 | 120.00 | 0.33% | 98,724 |
| Jan 29, 2026 | 120.60 | 121.00 | 119.20 | 119.60 | 119.60 | -0.83% | 61,587 |
| Jan 28, 2026 | 116.40 | 120.80 | 116.40 | 120.60 | 120.60 | 3.25% | 129,241 |
| Jan 27, 2026 | 116.60 | 117.60 | 116.20 | 116.80 | 116.80 | 0.17% | 45,772 |
| Jan 26, 2026 | 117.40 | 117.60 | 116.20 | 116.60 | 116.60 | -0.68% | 34,199 |
| Jan 23, 2026 | 117.40 | 118.20 | 116.60 | 117.40 | 117.40 | 0.17% | 36,602 |
| Jan 22, 2026 | 117.60 | 118.60 | 117.20 | 117.20 | 117.20 | 0.69% | 36,766 |
| Jan 21, 2026 | 116.80 | 117.20 | 115.40 | 116.40 | 116.40 | -0.34% | 55,249 |
| Jan 20, 2026 | 116.00 | 117.20 | 115.60 | 116.80 | 116.80 | 0.17% | 39,895 |
| Jan 19, 2026 | 119.60 | 119.60 | 116.00 | 116.60 | 116.60 | -3.16% | 74,024 |
| Jan 16, 2026 | 120.80 | 121.00 | 119.80 | 120.40 | 120.40 | -0.33% | 15,459 |
| Jan 15, 2026 | 119.80 | 121.00 | 119.40 | 120.80 | 120.80 | 1.34% | 68,750 |
| Jan 14, 2026 | 120.80 | 121.40 | 118.80 | 119.20 | 119.20 | -1.32% | 64,492 |
| Jan 13, 2026 | 120.00 | 120.80 | 118.80 | 120.80 | 120.80 | 0.67% | 40,916 |
| Jan 12, 2026 | 119.60 | 121.20 | 118.40 | 120.00 | 120.00 | 0.33% | 89,435 |
| Jan 9, 2026 | 119.00 | 119.80 | 118.00 | 119.60 | 119.60 | 0.67% | 42,985 |
| Jan 8, 2026 | 119.60 | 120.00 | 118.40 | 118.80 | 118.80 | -0.50% | 49,520 |
| Jan 7, 2026 | 119.00 | 120.20 | 118.60 | 119.40 | 119.40 | 0.51% | 58,194 |
| Jan 5, 2026 | 118.00 | 120.00 | 118.00 | 118.80 | 118.80 | 0.68% | 38,226 |
| Jan 2, 2026 | 118.40 | 118.80 | 117.40 | 118.00 | 118.00 | - | 59,819 |
| Dec 30, 2025 | 118.20 | 118.40 | 116.40 | 118.00 | 118.00 | - | 30,703 |
| Dec 29, 2025 | 116.00 | 118.20 | 116.00 | 118.00 | 118.00 | 2.08% | 131,849 |
| Dec 23, 2025 | 114.20 | 116.00 | 113.80 | 115.60 | 115.60 | 1.23% | 31,902 |
| Dec 22, 2025 | 113.00 | 114.20 | 112.80 | 114.20 | 114.20 | 1.06% | 17,963 |
| Dec 19, 2025 | 113.00 | 114.20 | 112.80 | 113.00 | 113.00 | -0.18% | 64,287 |
| Dec 18, 2025 | 112.80 | 113.60 | 112.60 | 113.20 | 113.20 | -0.18% | 30,747 |
| Dec 17, 2025 | 113.40 | 114.00 | 112.40 | 113.40 | 113.40 | -0.18% | 18,641 |
| Dec 16, 2025 | 113.80 | 114.60 | 113.40 | 113.60 | 113.60 | -0.18% | 25,913 |
| Dec 15, 2025 | 113.20 | 114.20 | 113.00 | 113.80 | 113.80 | 0.89% | 36,584 |
| Dec 12, 2025 | 112.60 | 113.80 | 112.60 | 112.80 | 112.80 | 0.36% | 33,369 |
| Dec 11, 2025 | 113.00 | 113.20 | 112.20 | 112.40 | 112.40 | -0.53% | 24,511 |
| Dec 10, 2025 | 113.20 | 113.60 | 112.00 | 113.00 | 113.00 | -0.18% | 43,132 |
| Dec 9, 2025 | 112.80 | 113.80 | 112.80 | 113.20 | 113.20 | 0.18% | 24,467 |
| Dec 8, 2025 | 113.40 | 113.80 | 112.60 | 113.00 | 113.00 | -0.18% | 38,977 |
| 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 |