Investment AB Öresund (publ) (LON:0RGB)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 158.40
+2.60 (1.67%)
Nov 10, 2026, 12:46 PM GMT
LON:0RGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 157.10 | 158.40 | 157.10 | 158.40 | 158.40 | 1.67% | 226 |
| Nov 9, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.70% | 350 |
| Nov 6, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.52% | 62 |
| Nov 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | 2 |
| Nov 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.49% | 265 |
| Nov 2, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.14% | 28 |
| Oct 30, 2026 | 147.40 | 148.10 | 147.40 | 147.60 | 147.60 | -1.07% | 2,701 |
| Oct 29, 2026 | 148.60 | 149.20 | 148.60 | 149.20 | 149.20 | 1.36% | 444 |
| Oct 28, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.41% | 49 |
| Oct 27, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.41% | 26 |
| Oct 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.84% | 34 |
| Oct 23, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -1.26% | 70 |
| Oct 22, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.42% | 150 |
| Oct 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.63% | 750 |
| Oct 20, 2026 | 145.80 | 147.60 | 145.80 | 147.60 | 143.90 | 1.23% | 164 |
| Oct 16, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 142.15 | 0.28% | 40,000 |
| Oct 14, 2026 | 145.60 | 146.20 | 145.40 | 145.40 | 141.76 | 1.75% | 154 |
| Oct 13, 2026 | 143.60 | 143.60 | 142.70 | 142.90 | 139.32 | -0.35% | 453 |
| Oct 12, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 139.81 | - | 117 |
| Oct 9, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 139.81 | 2.43% | 1 |
| Oct 7, 2026 | 142.30 | 142.30 | 140.00 | 140.00 | 136.49 | -2.64% | 14 |
| Oct 6, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 140.20 | -2.31% | 45 |
| Oct 1, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 143.51 | -0.67% | 204 |
| Sep 30, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 144.48 | -1.85% | 25 |
| Sep 29, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 147.21 | -0.66% | 2 |
| Sep 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 148.19 | - | 20 |
| Sep 24, 2026 | 152.20 | 152.20 | 152.00 | 152.00 | 148.19 | -0.33% | 64 |
| Sep 22, 2026 | 152.30 | 152.50 | 152.30 | 152.50 | 148.68 | 4.10% | 147 |
| Sep 16, 2026 | 145.40 | 146.60 | 145.40 | 146.50 | 142.83 | 1.45% | 379 |
| Sep 15, 2026 | 144.20 | 145.00 | 144.20 | 144.40 | 140.78 | -0.69% | 446 |
| Sep 14, 2026 | 146.60 | 147.00 | 145.40 | 145.40 | 141.76 | -0.95% | 357 |
| Sep 11, 2026 | 146.10 | 146.80 | 146.10 | 146.80 | 143.12 | 0.55% | 25 |
| Sep 10, 2026 | 146.20 | 146.20 | 146.00 | 146.00 | 142.34 | -0.41% | 121 |
| Sep 9, 2026 | 147.30 | 147.30 | 146.60 | 146.60 | 142.93 | 0.27% | 5,083 |
| Sep 8, 2026 | 145.40 | 146.20 | 145.40 | 146.20 | 142.54 | 0.55% | 537 |
| Sep 7, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 141.76 | -0.68% | 1,211 |
| Sep 4, 2026 | 145.80 | 146.50 | 145.80 | 146.40 | 142.73 | 0.41% | 373 |
| Sep 3, 2026 | 144.80 | 145.80 | 144.80 | 145.80 | 142.15 | 2.24% | 142 |
| Sep 2, 2026 | 142.80 | 142.80 | 142.60 | 142.60 | 139.03 | 0.28% | 109 |
| Sep 1, 2026 | 142.40 | 142.40 | 142.20 | 142.20 | 138.64 | -0.56% | 36 |
| Aug 31, 2026 | 144.80 | 144.80 | 142.80 | 143.00 | 139.42 | -0.97% | 474 |
| Aug 28, 2026 | 144.00 | 144.40 | 144.00 | 144.40 | 140.78 | 1.26% | 256 |
| Aug 27, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 139.03 | - | 4 |
| Aug 26, 2026 | 143.80 | 144.00 | 142.60 | 142.60 | 139.03 | -1.11% | 649 |
| Aug 25, 2026 | 143.60 | 144.60 | 143.60 | 144.20 | 140.59 | 1.69% | 167 |
| Aug 24, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 138.25 | 1.58% | 74 |
| Aug 20, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 136.10 | -0.14% | 86 |
| Aug 18, 2026 | 140.40 | 140.40 | 139.80 | 139.80 | 136.30 | 1.45% | 25 |
| Aug 17, 2026 | 139.00 | 139.00 | 137.80 | 137.80 | 134.35 | -0.29% | 1,649 |
| Aug 14, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 134.74 | -0.72% | 53 |