Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 144.20
-0.80 (-0.55%)
Mar 27, 2026, 4:16 PM GMT
LON:0RGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.40 | 144.40 | 144.20 | 144.20 | 144.20 | -0.55% | 1,519 |
| Mar 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | 58 |
| Mar 23, 2026 | 138.20 | 142.00 | 138.20 | 141.00 | 141.00 | -2.35% | 2,617 |
| Mar 20, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -2.43% | 63 |
| Mar 18, 2026 | 148.80 | 148.80 | 147.80 | 148.00 | 148.00 | 0.82% | 2,475 |
| Mar 17, 2026 | 144.90 | 146.80 | 144.90 | 146.80 | 146.80 | 2.73% | 367 |
| Mar 16, 2026 | 141.60 | 142.90 | 141.60 | 142.90 | 142.90 | 1.20% | 1,060 |
| Mar 13, 2026 | 141.20 | 142.00 | 141.00 | 141.20 | 141.20 | - | 2,845 |
| Mar 12, 2026 | 139.20 | 141.20 | 139.20 | 141.20 | 141.20 | 1.58% | 1,464 |
| Mar 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.27% | 16 |
| Mar 9, 2026 | 134.80 | 134.80 | 134.60 | 134.60 | 134.60 | -1.32% | 90 |
| Mar 6, 2026 | 136.70 | 136.70 | 136.40 | 136.40 | 136.40 | - | 446 |
| Mar 5, 2026 | 134.20 | 137.60 | 134.20 | 136.40 | 136.40 | 1.64% | 2,162 |
| Mar 4, 2026 | 133.20 | 135.20 | 133.00 | 134.20 | 134.20 | 1.36% | 8,257 |
| Mar 3, 2026 | 133.20 | 133.30 | 132.00 | 132.40 | 132.40 | -6.23% | 3,008 |
| Feb 27, 2026 | 140.60 | 142.00 | 140.40 | 141.20 | 141.20 | 1.29% | 4,607 |
| Feb 26, 2026 | 137.80 | 139.60 | 137.80 | 139.40 | 139.40 | 1.75% | 3,420 |
| Feb 25, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.03% | 1,154 |
| Feb 24, 2026 | 134.00 | 135.80 | 134.00 | 135.60 | 135.60 | 1.65% | 1,154 |
| Feb 23, 2026 | 134.20 | 134.20 | 133.40 | 133.40 | 133.40 | -0.45% | 162 |
| Feb 20, 2026 | 134.20 | 134.20 | 133.60 | 134.00 | 134.00 | 0.75% | 297 |
| Feb 19, 2026 | 132.60 | 133.20 | 132.60 | 133.00 | 133.00 | 0.99% | 3,019 |
| Feb 18, 2026 | 130.80 | 131.70 | 130.80 | 131.70 | 131.70 | 2.09% | 847 |
| Feb 17, 2026 | 127.80 | 129.00 | 127.80 | 129.00 | 129.00 | 0.16% | 1,649 |
| Feb 16, 2026 | 129.80 | 129.80 | 128.80 | 128.80 | 128.80 | 0.47% | 388 |
| Feb 13, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.08% | 56 |
| 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 |