Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 120.60
-0.30 (-0.25%)
At close: Oct 31, 2025
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 121.80 | 121.80 | 120.60 | 120.60 | 120.60 | -0.25% | 159 |
| Oct 30, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.42% | 88 |
| Oct 29, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.50% | 62 |
| Oct 28, 2025 | 121.20 | 121.40 | 121.00 | 121.00 | 121.00 | -0.33% | 3,876 |
| Oct 27, 2025 | 120.20 | 121.60 | 120.20 | 121.40 | 121.40 | 1.00% | 454 |
| Oct 24, 2025 | 119.20 | 120.20 | 118.80 | 120.20 | 120.20 | 2.91% | 550 |
| Oct 23, 2025 | 117.20 | 117.40 | 116.80 | 116.80 | 116.80 | 0.17% | 1,901 |
| Oct 22, 2025 | 116.00 | 116.60 | 116.00 | 116.60 | 116.60 | -0.17% | 305 |
| Oct 21, 2025 | 116.10 | 117.00 | 115.80 | 116.80 | 116.80 | 0.69% | 4,652 |
| Oct 20, 2025 | 116.00 | 116.20 | 115.40 | 116.00 | 116.00 | 0.17% | 405 |
| Oct 17, 2025 | 116.00 | 116.40 | 115.00 | 115.80 | 115.80 | -1.19% | 670 |
| Oct 16, 2025 | 116.80 | 117.40 | 116.80 | 117.20 | 117.20 | 0.69% | 445 |
| Oct 15, 2025 | 117.40 | 117.40 | 116.20 | 116.40 | 116.40 | 0.17% | 1,388 |
| Oct 14, 2025 | 115.40 | 116.80 | 115.20 | 116.20 | 116.20 | 0.52% | 345 |
| Oct 13, 2025 | 116.80 | 117.00 | 115.60 | 115.60 | 115.60 | -1.53% | 224 |
| Oct 10, 2025 | 118.40 | 118.40 | 117.40 | 117.40 | 117.40 | -0.34% | 211 |
| Oct 9, 2025 | 118.60 | 118.60 | 116.80 | 117.80 | 117.80 | -0.67% | 283 |
| Oct 8, 2025 | 118.40 | 118.80 | 118.20 | 118.60 | 118.60 | 0.85% | 368 |
| Oct 7, 2025 | 118.40 | 119.00 | 117.60 | 117.60 | 117.60 | -1.75% | 777 |
| Oct 6, 2025 | 120.60 | 120.60 | 119.20 | 119.70 | 119.70 | -0.75% | 357 |
| Oct 3, 2025 | 119.30 | 120.60 | 119.20 | 120.60 | 120.60 | 1.43% | 6,247 |
| Oct 2, 2025 | 118.60 | 119.00 | 118.60 | 118.90 | 118.90 | 0.25% | 272 |
| Oct 1, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.51% | 47 |
| Sep 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.51% | 202 |
| Sep 29, 2025 | 117.60 | 117.60 | 117.00 | 117.40 | 117.40 | 0.51% | 132 |
| Sep 26, 2025 | 116.40 | 117.00 | 116.40 | 116.80 | 116.80 | -0.17% | 675 |
| Sep 25, 2025 | 117.20 | 117.20 | 117.00 | 117.00 | 117.00 | -0.85% | 121 |
| Sep 24, 2025 | 117.40 | 118.20 | 117.40 | 118.00 | 118.00 | 0.51% | 416 |
| Sep 23, 2025 | 117.60 | 117.60 | 117.40 | 117.40 | 117.40 | 0.17% | 1,468 |
| Sep 22, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.18% | 90 |
| Sep 19, 2025 | 119.00 | 119.20 | 118.60 | 118.60 | 118.60 | - | 86 |
| Sep 18, 2025 | 118.80 | 119.00 | 118.40 | 118.60 | 118.60 | 0.68% | 688 |
| Sep 16, 2025 | 117.80 | 117.80 | 117.60 | 117.80 | 117.80 | -0.34% | 133 |
| Sep 12, 2025 | 118.60 | 118.60 | 117.80 | 118.20 | 118.20 | 0.17% | 309 |
| Sep 11, 2025 | 118.60 | 118.60 | 118.00 | 118.00 | 118.00 | -0.84% | 124 |
| Sep 10, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.36% | 442 |
| Sep 9, 2025 | 117.20 | 117.40 | 116.80 | 117.40 | 117.40 | 0.51% | 549 |
| Sep 8, 2025 | 117.80 | 117.80 | 116.80 | 116.80 | 116.80 | -0.51% | 1,454 |
| Sep 5, 2025 | 117.40 | 118.00 | 117.40 | 117.40 | 117.40 | 0.86% | 482 |
| Sep 4, 2025 | 118.00 | 118.00 | 116.20 | 116.40 | 116.40 | -1.19% | 3,440 |
| Sep 3, 2025 | 117.80 | 118.00 | 116.20 | 117.80 | 117.80 | 0.51% | 11,823 |
| Sep 2, 2025 | 118.80 | 118.80 | 116.20 | 117.20 | 117.20 | -1.84% | 15,625 |
| Sep 1, 2025 | 119.40 | 119.80 | 119.00 | 119.40 | 119.40 | - | 3,837 |
| Aug 29, 2025 | 120.00 | 120.00 | 119.20 | 119.40 | 119.40 | -1.16% | 2,995 |
| Aug 28, 2025 | 121.20 | 121.20 | 120.60 | 120.80 | 120.80 | 0.33% | 1,689 |
| Aug 27, 2025 | 120.80 | 120.80 | 120.00 | 120.40 | 120.40 | -0.50% | 2,894 |
| Aug 26, 2025 | 120.40 | 121.40 | 120.20 | 121.00 | 121.00 | -0.17% | 1,891 |
| Aug 25, 2025 | 121.90 | 122.40 | 121.20 | 121.20 | 121.20 | -0.25% | 1,862 |
| Aug 22, 2025 | 119.60 | 122.00 | 119.60 | 121.50 | 121.50 | 2.10% | 814 |
| Aug 21, 2025 | 119.40 | 119.80 | 118.20 | 119.00 | 119.00 | -0.67% | 18,775 |