Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 118.20
+5.00 (4.42%)
Dec 29, 2025, 2:24 PM BST
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 116.00 | 116.20 | 115.40 | 116.00 | 112.55 | 0.17% | 405 |
| Oct 17, 2025 | 116.00 | 116.40 | 115.00 | 115.80 | 112.35 | -1.19% | 670 |
| Oct 16, 2025 | 116.80 | 117.40 | 116.80 | 117.20 | 113.71 | 0.69% | 445 |
| Oct 15, 2025 | 117.40 | 117.40 | 116.20 | 116.40 | 112.93 | 0.17% | 1,388 |
| Oct 14, 2025 | 115.40 | 116.80 | 115.20 | 116.20 | 112.74 | 0.52% | 345 |
| Oct 13, 2025 | 116.80 | 117.00 | 115.60 | 115.60 | 112.16 | -1.53% | 224 |
| Oct 10, 2025 | 118.40 | 118.40 | 117.40 | 117.40 | 113.90 | -0.34% | 211 |
| Oct 9, 2025 | 118.60 | 118.60 | 116.80 | 117.80 | 114.29 | -0.67% | 283 |
| Oct 8, 2025 | 118.40 | 118.80 | 118.20 | 118.60 | 115.07 | 0.85% | 368 |
| Oct 7, 2025 | 118.40 | 119.00 | 117.60 | 117.60 | 114.10 | -1.75% | 777 |
| Oct 6, 2025 | 120.60 | 120.60 | 119.20 | 119.70 | 116.14 | -0.75% | 357 |
| Oct 3, 2025 | 119.30 | 120.60 | 119.20 | 120.60 | 117.01 | 1.43% | 6,247 |
| Oct 2, 2025 | 118.60 | 119.00 | 118.60 | 118.90 | 115.36 | 0.25% | 272 |
| Oct 1, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 115.07 | 0.51% | 47 |
| Sep 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 114.49 | 0.51% | 202 |
| Sep 29, 2025 | 117.60 | 117.60 | 117.00 | 117.40 | 113.90 | 0.51% | 132 |
| Sep 26, 2025 | 116.40 | 117.00 | 116.40 | 116.80 | 113.32 | -0.17% | 675 |
| Sep 25, 2025 | 117.20 | 117.20 | 117.00 | 117.00 | 113.52 | -0.85% | 121 |
| Sep 24, 2025 | 117.40 | 118.20 | 117.40 | 118.00 | 114.49 | 0.51% | 416 |