Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 129.60
+0.40 (0.31%)
Feb 12, 2026, 1:59 PM GMT
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 129.40 | 129.60 | 129.40 | 129.60 | 129.60 | 0.31% | 501 |
| Feb 10, 2026 | 128.60 | 129.20 | 128.60 | 129.20 | 129.20 | 1.10% | 1,202 |
| Feb 9, 2026 | 127.60 | 127.80 | 127.60 | 127.80 | 127.80 | 0.95% | 8 |
| Feb 6, 2026 | 125.80 | 127.10 | 125.80 | 126.60 | 126.60 | 0.80% | 5,076 |
| Feb 5, 2026 | 126.00 | 126.00 | 125.50 | 125.60 | 125.60 | -0.16% | 1,000 |
| Feb 4, 2026 | 124.40 | 125.90 | 124.40 | 125.80 | 125.80 | 3.80% | 5,641 |
| Feb 2, 2026 | 118.80 | 121.20 | 118.80 | 121.20 | 121.20 | 1.00% | 383 |
| Jan 30, 2026 | 121.20 | 121.20 | 120.00 | 120.00 | 120.00 | -0.25% | 870 |
| Jan 29, 2026 | 120.80 | 120.80 | 120.30 | 120.30 | 120.30 | -0.25% | 96 |
| Jan 28, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3.61% | 83 |
| Jan 27, 2026 | 117.20 | 117.20 | 116.40 | 116.40 | 116.40 | -0.34% | 194 |
| Jan 26, 2026 | 116.60 | 117.00 | 116.60 | 116.80 | 116.80 | -0.68% | 4,270 |
| Jan 22, 2026 | 117.80 | 117.80 | 117.60 | 117.60 | 117.60 | 0.68% | 1,008 |
| Jan 21, 2026 | 116.60 | 116.80 | 116.20 | 116.80 | 116.80 | 0.52% | 288 |
| Jan 20, 2026 | 115.60 | 116.20 | 115.60 | 116.20 | 116.20 | -2.68% | 1,133 |
| Jan 14, 2026 | 119.20 | 119.40 | 119.20 | 119.40 | 119.40 | -1.00% | 227 |
| Jan 13, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.17% | 10 |
| Jan 8, 2026 | 119.00 | 119.20 | 119.00 | 119.20 | 119.20 | 0.17% | 167 |
| Jan 7, 2026 | 119.60 | 119.80 | 119.00 | 119.00 | 119.00 | 0.68% | 6,155 |
| Dec 29, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 4.42% | 21 |
| Dec 22, 2025 | 113.00 | 113.20 | 112.80 | 113.20 | 113.20 | 0.09% | 368 |
| Dec 19, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.79% | 11 |
| Dec 16, 2025 | 113.60 | 114.00 | 113.60 | 114.00 | 114.00 | 0.18% | 93 |
| Dec 15, 2025 | 113.70 | 113.80 | 113.70 | 113.80 | 113.80 | 0.98% | 5 |
| Dec 11, 2025 | 112.80 | 112.80 | 112.70 | 112.70 | 112.70 | -0.27% | 191 |
| Dec 9, 2025 | 112.80 | 113.20 | 112.80 | 113.00 | 113.00 | 0.53% | 297 |
| Dec 4, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -2.43% | 178 |
| Nov 28, 2025 | 115.00 | 115.20 | 115.00 | 115.20 | 115.20 | - | 5 |
| Nov 27, 2025 | 115.00 | 115.20 | 115.00 | 115.20 | 115.20 | 1.95% | 172 |
| Nov 25, 2025 | 112.70 | 113.00 | 112.70 | 113.00 | 113.00 | 0.71% | 132 |
| Nov 21, 2025 | 111.60 | 112.20 | 111.40 | 112.20 | 112.20 | -0.36% | 201 |
| Nov 20, 2025 | 112.20 | 113.00 | 112.20 | 112.60 | 112.60 | 1.26% | 1,056 |
| Nov 19, 2025 | 111.20 | 111.20 | 110.80 | 111.20 | 111.20 | - | 165 |
| Nov 18, 2025 | 112.40 | 112.40 | 110.80 | 111.20 | 111.20 | -2.46% | 15,237 |
| Nov 17, 2025 | 114.40 | 114.40 | 114.00 | 114.00 | 114.00 | - | 13,801 |
| Nov 14, 2025 | 114.40 | 114.40 | 114.00 | 114.00 | 114.00 | -0.70% | 365 |
| Nov 13, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.52% | 9 |
| Nov 12, 2025 | 115.80 | 115.80 | 115.40 | 115.40 | 115.40 | -1.03% | 1,078 |
| Nov 11, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.43% | 700 |
| Nov 6, 2025 | 116.00 | 116.10 | 116.00 | 116.10 | 116.10 | -3.97% | 111 |
| Nov 3, 2025 | 120.80 | 120.90 | 120.80 | 120.90 | 117.30 | 0.25% | 106 |
| Oct 31, 2025 | 121.80 | 121.80 | 120.60 | 120.60 | 117.01 | -0.25% | 159 |
| Oct 30, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 117.30 | 0.42% | 88 |
| Oct 29, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 116.81 | -0.50% | 62 |
| Oct 28, 2025 | 121.20 | 121.40 | 121.00 | 121.00 | 117.40 | -0.33% | 3,876 |
| Oct 27, 2025 | 120.20 | 121.60 | 120.20 | 121.40 | 117.79 | 1.00% | 454 |
| Oct 24, 2025 | 119.20 | 120.20 | 118.80 | 120.20 | 116.62 | 2.91% | 550 |
| Oct 23, 2025 | 117.20 | 117.40 | 116.80 | 116.80 | 113.32 | 0.17% | 1,901 |
| Oct 22, 2025 | 116.00 | 116.60 | 116.00 | 116.60 | 113.13 | -0.17% | 305 |
| Oct 21, 2025 | 116.10 | 117.00 | 115.80 | 116.80 | 113.32 | 0.69% | 4,652 |