Investment AB Öresund (publ) (STO:ORES)
Sweden
· Delayed Price · Currency is SEK 140.40
-0.40 (-0.28%)
Apr 28, 2026, 5:29 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 142.80 | 142.80 | 140.00 | 140.80 | 140.80 | -1.12% | 64,440 |
| Apr 24, 2026 | 142.80 | 143.80 | 141.60 | 142.40 | 142.40 | -3.26% | 56,794 |
| Apr 23, 2026 | 147.00 | 149.00 | 146.00 | 147.20 | 143.50 | -0.14% | 55,488 |
| Apr 22, 2026 | 149.60 | 150.20 | 147.40 | 147.40 | 143.69 | -1.34% | 47,345 |
| Apr 21, 2026 | 151.40 | 152.00 | 149.40 | 149.40 | 145.64 | -1.19% | 43,294 |
| Apr 20, 2026 | 149.40 | 152.20 | 148.60 | 151.20 | 147.40 | 0.80% | 52,609 |
| Apr 17, 2026 | 149.80 | 151.20 | 148.80 | 150.00 | 146.23 | 0.13% | 69,352 |
| Apr 16, 2026 | 147.60 | 150.00 | 146.40 | 149.80 | 146.03 | 1.63% | 94,661 |
| Apr 15, 2026 | 157.80 | 160.00 | 147.40 | 147.40 | 143.69 | -4.66% | 404,670 |
| Apr 14, 2026 | 157.00 | 157.80 | 154.20 | 154.60 | 150.71 | -1.15% | 66,615 |
| Apr 13, 2026 | 156.80 | 157.20 | 155.40 | 156.40 | 152.47 | -0.26% | 50,314 |
| Apr 10, 2026 | 156.60 | 158.60 | 156.00 | 156.80 | 152.86 | 0.77% | 41,413 |
| Apr 9, 2026 | 154.00 | 156.20 | 153.40 | 155.60 | 151.69 | 0.65% | 45,291 |
| Apr 8, 2026 | 157.00 | 157.00 | 153.20 | 154.60 | 150.71 | 1.98% | 50,554 |
| Apr 7, 2026 | 151.80 | 154.00 | 151.00 | 151.60 | 147.79 | 1.07% | 52,426 |
| Apr 2, 2026 | 151.00 | 152.20 | 150.00 | 150.00 | 146.23 | -1.57% | 36,630 |
| Apr 1, 2026 | 151.20 | 153.80 | 150.00 | 152.40 | 148.57 | 2.28% | 184,779 |
| Mar 31, 2026 | 146.40 | 149.40 | 146.40 | 149.00 | 145.25 | 1.78% | 48,723 |
| Mar 30, 2026 | 143.80 | 146.40 | 141.80 | 146.40 | 142.72 | 1.81% | 77,874 |
| Mar 27, 2026 | 145.80 | 145.80 | 143.40 | 143.80 | 140.19 | -1.37% | 21,791 |
| Mar 26, 2026 | 145.60 | 146.40 | 144.20 | 145.80 | 142.14 | -0.41% | 30,905 |
| Mar 25, 2026 | 143.00 | 146.40 | 142.60 | 146.40 | 142.72 | 3.39% | 56,306 |
| Mar 24, 2026 | 141.00 | 141.80 | 139.00 | 141.60 | 138.04 | 0.28% | 27,106 |
| Mar 23, 2026 | 140.00 | 143.40 | 136.40 | 141.20 | 137.65 | -1.40% | 97,320 |
| Mar 20, 2026 | 146.60 | 146.80 | 142.40 | 143.20 | 139.60 | -1.65% | 127,053 |
| Mar 19, 2026 | 145.40 | 146.60 | 143.60 | 145.60 | 141.94 | -0.95% | 49,968 |
| Mar 18, 2026 | 146.20 | 149.20 | 146.20 | 147.00 | 143.31 | 0.55% | 60,615 |
| Mar 17, 2026 | 143.00 | 147.20 | 142.60 | 146.20 | 142.53 | 2.38% | 59,957 |
| Mar 16, 2026 | 140.40 | 143.20 | 140.00 | 142.80 | 139.21 | 1.42% | 65,144 |
| Mar 13, 2026 | 140.60 | 142.40 | 139.20 | 140.80 | 137.26 | -0.14% | 48,577 |
| Mar 12, 2026 | 138.80 | 141.40 | 138.20 | 141.00 | 137.46 | 1.44% | 66,856 |
| Mar 11, 2026 | 138.60 | 140.20 | 137.20 | 139.00 | 135.51 | -0.29% | 43,691 |
| Mar 10, 2026 | 135.60 | 139.80 | 135.60 | 139.40 | 135.90 | 3.72% | 57,136 |
| Mar 9, 2026 | 132.80 | 135.40 | 131.80 | 134.40 | 131.02 | -1.47% | 61,325 |
| Mar 6, 2026 | 136.40 | 137.40 | 135.20 | 136.40 | 132.97 | 0.29% | 53,971 |
| Mar 5, 2026 | 134.60 | 137.80 | 134.00 | 136.00 | 132.58 | 1.04% | 39,078 |
| Mar 4, 2026 | 132.40 | 135.60 | 132.20 | 134.60 | 131.22 | 1.36% | 99,646 |
| Mar 3, 2026 | 138.00 | 138.00 | 132.20 | 132.80 | 129.46 | -4.18% | 104,992 |
| Mar 2, 2026 | 140.00 | 140.40 | 137.60 | 138.60 | 135.12 | -1.84% | 83,583 |
| Feb 27, 2026 | 140.00 | 142.40 | 139.40 | 141.20 | 137.65 | 1.15% | 45,579 |
| Feb 26, 2026 | 136.60 | 140.00 | 136.60 | 139.60 | 136.09 | 2.35% | 75,819 |
| Feb 25, 2026 | 136.00 | 137.60 | 135.60 | 136.40 | 132.97 | 0.59% | 44,813 |
| Feb 24, 2026 | 133.40 | 136.00 | 133.40 | 135.60 | 132.19 | 1.95% | 41,156 |
| Feb 23, 2026 | 134.20 | 135.00 | 133.00 | 133.00 | 129.66 | -1.19% | 43,578 |
| Feb 20, 2026 | 133.00 | 134.60 | 132.00 | 134.60 | 131.22 | 1.20% | 44,439 |
| Feb 19, 2026 | 131.60 | 133.20 | 131.20 | 133.00 | 129.66 | 1.22% | 27,962 |
| Feb 18, 2026 | 129.40 | 132.20 | 129.40 | 131.40 | 128.10 | 1.86% | 73,978 |
| Feb 17, 2026 | 128.00 | 129.60 | 128.00 | 129.00 | 125.76 | 0.94% | 38,534 |
| Feb 16, 2026 | 129.60 | 131.00 | 127.80 | 127.80 | 124.59 | -0.93% | 41,144 |
| Feb 13, 2026 | 128.40 | 129.80 | 128.00 | 129.00 | 125.76 | 0.47% | 60,906 |
| Feb 12, 2026 | 128.80 | 129.60 | 128.20 | 128.40 | 125.17 | -0.31% | 39,852 |
| Feb 11, 2026 | 129.60 | 129.80 | 128.20 | 128.80 | 125.56 | -0.62% | 24,426 |
| Feb 10, 2026 | 127.80 | 129.80 | 127.40 | 129.60 | 126.34 | 1.73% | 49,080 |
| Feb 9, 2026 | 127.00 | 128.20 | 126.80 | 127.40 | 124.20 | 0.47% | 59,456 |
| Feb 6, 2026 | 126.60 | 127.80 | 125.20 | 126.80 | 123.61 | 0.32% | 55,994 |
| Feb 5, 2026 | 126.00 | 126.80 | 124.80 | 126.40 | 123.22 | 0.64% | 73,715 |
| Feb 4, 2026 | 123.80 | 126.20 | 123.00 | 125.60 | 122.44 | 1.45% | 62,910 |
| Feb 3, 2026 | 121.60 | 123.80 | 121.40 | 123.80 | 120.69 | 2.15% | 59,077 |
| Feb 2, 2026 | 119.80 | 121.80 | 118.60 | 121.20 | 118.15 | 1.00% | 87,231 |
| Jan 30, 2026 | 119.60 | 121.20 | 118.60 | 120.00 | 116.98 | 0.33% | 98,724 |
| Jan 29, 2026 | 120.60 | 121.00 | 119.20 | 119.60 | 116.59 | -0.83% | 61,587 |
| Jan 28, 2026 | 116.40 | 120.80 | 116.40 | 120.60 | 117.57 | 3.25% | 129,241 |
| Jan 27, 2026 | 116.60 | 117.60 | 116.20 | 116.80 | 113.86 | 0.17% | 50,247 |
| Jan 26, 2026 | 117.40 | 117.60 | 116.20 | 116.60 | 113.67 | -0.68% | 35,486 |
| Jan 23, 2026 | 117.40 | 118.20 | 116.60 | 117.40 | 114.45 | 0.17% | 37,851 |
| Jan 22, 2026 | 117.60 | 118.60 | 117.20 | 117.20 | 114.25 | 0.69% | 36,766 |
| Jan 21, 2026 | 116.80 | 117.20 | 115.40 | 116.40 | 113.47 | -0.34% | 55,249 |
| Jan 20, 2026 | 116.00 | 117.20 | 115.60 | 116.80 | 113.86 | 0.17% | 40,609 |
| Jan 19, 2026 | 119.60 | 119.60 | 116.00 | 116.60 | 113.67 | -3.16% | 74,024 |
| Jan 16, 2026 | 120.80 | 121.00 | 119.80 | 120.40 | 117.37 | -0.33% | 15,527 |
| Jan 15, 2026 | 119.80 | 121.00 | 119.40 | 120.80 | 117.76 | 1.34% | 68,750 |
| Jan 14, 2026 | 120.80 | 121.40 | 118.80 | 119.20 | 116.20 | -1.32% | 64,492 |
| Jan 13, 2026 | 120.00 | 120.80 | 118.80 | 120.80 | 117.76 | 0.67% | 40,916 |
| Jan 12, 2026 | 119.60 | 121.20 | 118.40 | 120.00 | 116.98 | 0.33% | 89,435 |
| Jan 9, 2026 | 119.00 | 119.80 | 118.00 | 119.60 | 116.59 | 0.67% | 42,985 |
| Jan 8, 2026 | 119.60 | 120.00 | 118.40 | 118.80 | 115.81 | -0.50% | 49,520 |
| Jan 7, 2026 | 119.00 | 120.20 | 118.60 | 119.40 | 116.40 | 0.51% | 58,194 |
| Jan 5, 2026 | 118.00 | 120.00 | 118.00 | 118.80 | 115.81 | 0.68% | 38,226 |
| Jan 2, 2026 | 118.40 | 118.80 | 117.40 | 118.00 | 115.03 | - | 62,026 |
| Dec 30, 2025 | 118.20 | 118.40 | 116.40 | 118.00 | 115.03 | - | 30,703 |
| Dec 29, 2025 | 116.00 | 118.20 | 116.00 | 118.00 | 115.03 | 2.08% | 131,849 |
| Dec 23, 2025 | 114.20 | 116.00 | 113.80 | 115.60 | 112.69 | 1.23% | 31,902 |
| Dec 22, 2025 | 113.00 | 114.20 | 112.80 | 114.20 | 111.33 | 1.06% | 17,963 |
| Dec 19, 2025 | 113.00 | 114.20 | 112.80 | 113.00 | 110.16 | -0.18% | 64,287 |
| Dec 18, 2025 | 112.80 | 113.60 | 112.60 | 113.20 | 110.35 | -0.18% | 30,747 |
| Dec 17, 2025 | 113.40 | 114.00 | 112.40 | 113.40 | 110.55 | -0.18% | 18,641 |
| Dec 16, 2025 | 113.80 | 114.60 | 113.40 | 113.60 | 110.74 | -0.18% | 25,913 |
| Dec 15, 2025 | 113.20 | 114.20 | 113.00 | 113.80 | 110.94 | 0.89% | 36,584 |
| Dec 12, 2025 | 112.60 | 113.80 | 112.60 | 112.80 | 109.96 | 0.36% | 33,369 |
| Dec 11, 2025 | 113.00 | 113.20 | 112.20 | 112.40 | 109.57 | -0.53% | 24,511 |
| Dec 10, 2025 | 113.20 | 113.60 | 112.00 | 113.00 | 110.16 | -0.18% | 43,132 |
| Dec 9, 2025 | 112.80 | 113.80 | 112.80 | 113.20 | 110.35 | 0.18% | 24,467 |
| Dec 8, 2025 | 113.40 | 113.80 | 112.60 | 113.00 | 110.16 | -0.18% | 38,977 |
| Dec 5, 2025 | 113.20 | 114.40 | 112.20 | 113.20 | 110.35 | 0.18% | 101,738 |
| Dec 4, 2025 | 112.20 | 113.60 | 110.80 | 113.00 | 110.16 | 0.89% | 162,172 |
| Dec 3, 2025 | 111.80 | 112.80 | 111.60 | 112.00 | 109.18 | 0.18% | 56,825 |
| Dec 2, 2025 | 113.40 | 113.40 | 111.80 | 111.80 | 108.99 | -1.24% | 36,155 |
| Dec 1, 2025 | 115.00 | 115.00 | 112.80 | 113.20 | 110.35 | -1.74% | 27,328 |
| Nov 28, 2025 | 114.80 | 115.40 | 114.20 | 115.20 | 112.30 | 0.35% | 36,885 |
| Nov 27, 2025 | 113.80 | 115.20 | 113.80 | 114.80 | 111.91 | 0.88% | 20,012 |