Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 117.80
0.00 (0.00%)
At close: Sep 16, 2025
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 120.20 | 120.80 | 119.00 | 119.80 | 119.80 | -0.99% | 18,165 |
| Aug 19, 2025 | 121.60 | 121.60 | 118.80 | 121.00 | 121.00 | 0.33% | 16,563 |
| Aug 18, 2025 | 121.00 | 122.00 | 120.60 | 120.60 | 120.60 | -1.15% | 9,968 |
| Aug 15, 2025 | 122.20 | 122.80 | 122.00 | 122.00 | 122.00 | 0.49% | 380 |
| Aug 14, 2025 | 121.20 | 121.80 | 121.20 | 121.40 | 121.40 | 0.17% | 202 |
| Aug 13, 2025 | 121.00 | 121.60 | 121.00 | 121.20 | 121.20 | -0.16% | 195 |
| Aug 12, 2025 | 122.40 | 122.40 | 121.40 | 121.40 | 121.40 | -0.82% | 443 |
| Aug 11, 2025 | 121.80 | 122.60 | 121.80 | 122.40 | 122.40 | 0.99% | 944 |
| Aug 8, 2025 | 122.20 | 122.60 | 121.00 | 121.20 | 121.20 | -1.46% | 16,724 |
| Aug 7, 2025 | 120.60 | 123.00 | 120.40 | 123.00 | 123.00 | 0.99% | 13,323 |
| Aug 6, 2025 | 123.00 | 123.60 | 121.60 | 121.80 | 121.80 | - | 715 |
| Aug 5, 2025 | 122.60 | 122.60 | 121.80 | 121.80 | 121.80 | -1.77% | 13,090 |
| Aug 4, 2025 | 126.60 | 126.80 | 124.00 | 124.00 | 124.00 | -1.59% | 403 |
| Aug 1, 2025 | 126.80 | 126.80 | 125.60 | 126.00 | 126.00 | -0.55% | 462 |
| Jul 31, 2025 | 129.80 | 129.80 | 126.70 | 126.70 | 126.70 | -1.78% | 3,354 |
| Jul 30, 2025 | 130.40 | 130.40 | 129.00 | 129.00 | 129.00 | -1.07% | 201 |
| Jul 29, 2025 | 131.90 | 132.40 | 130.40 | 130.40 | 130.40 | -1.36% | 529 |
| Jul 28, 2025 | 134.20 | 134.20 | 132.00 | 132.20 | 132.20 | -0.68% | 1,661 |
| Jul 25, 2025 | 133.80 | 133.80 | 133.10 | 133.10 | 133.10 | -0.82% | 589 |
| Jul 24, 2025 | 135.00 | 135.40 | 134.20 | 134.20 | 134.20 | -0.15% | 288 |
| Jul 23, 2025 | 134.40 | 134.40 | 134.00 | 134.40 | 134.40 | -0.30% | 1,524 |
| Jul 22, 2025 | 135.00 | 135.00 | 134.80 | 134.80 | 134.80 | 0.45% | 442 |
| Jul 21, 2025 | 134.20 | 134.20 | 134.00 | 134.20 | 134.20 | 0.30% | 484 |
| Jul 18, 2025 | 135.60 | 135.60 | 133.40 | 133.80 | 133.80 | 0.30% | 3,802 |
| Jul 17, 2025 | 133.80 | 134.00 | 133.40 | 133.40 | 133.40 | - | 1,013 |
| Jul 16, 2025 | 131.40 | 133.40 | 131.40 | 133.40 | 133.40 | 1.99% | 688 |
| Jul 15, 2025 | 131.20 | 131.40 | 130.00 | 130.80 | 130.80 | -0.15% | 653 |
| Jul 14, 2025 | 128.20 | 131.00 | 128.20 | 131.00 | 131.00 | 2.18% | 1,172 |
| Jul 11, 2025 | 128.20 | 128.40 | 128.00 | 128.20 | 128.20 | -0.16% | 507 |
| Jul 10, 2025 | 130.00 | 131.60 | 128.40 | 128.40 | 128.40 | -0.62% | 1,058 |
| Jul 9, 2025 | 126.20 | 129.20 | 126.20 | 129.20 | 129.20 | 6.16% | 7,042 |
| Jul 8, 2025 | 121.60 | 122.20 | 121.60 | 121.70 | 121.70 | 0.33% | 255 |