Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 157.60
+0.80 (0.51%)
Jun 4, 2026, 4:10 PM GMT
LON:0RGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 155.00 | 157.90 | 155.00 | 157.60 | 157.60 | 0.51% | 14,475 |
| Jun 3, 2026 | 158.00 | 158.00 | 156.60 | 156.80 | 156.80 | -0.38% | 574 |
| Jun 2, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0.51% | 13 |
| Jun 1, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.03% | 21 |
| May 29, 2026 | 154.80 | 155.00 | 154.80 | 155.00 | 155.00 | -0.39% | 134 |
| May 28, 2026 | 155.00 | 155.70 | 155.00 | 155.60 | 155.60 | 0.26% | 434 |
| May 27, 2026 | 156.30 | 156.80 | 155.20 | 155.20 | 155.20 | -1.27% | 338 |
| May 26, 2026 | 157.20 | 157.60 | 157.00 | 157.20 | 157.20 | 0.90% | 886 |
| May 25, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 2.64% | 116 |
| May 21, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.61% | 53 |
| May 20, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.70% | 45 |
| May 19, 2026 | 147.60 | 147.60 | 146.90 | 146.90 | 146.90 | 0.62% | 70 |
| May 18, 2026 | 145.60 | 146.00 | 145.60 | 146.00 | 146.00 | 0.97% | 21 |
| May 15, 2026 | 145.60 | 145.60 | 144.60 | 144.60 | 144.60 | 1.05% | 118 |
| May 13, 2026 | 143.00 | 143.20 | 143.00 | 143.10 | 143.10 | -1.72% | 3 |
| May 11, 2026 | 144.80 | 145.80 | 144.80 | 145.60 | 145.60 | 0.41% | 510 |
| May 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.28% | 39 |
| May 7, 2026 | 145.40 | 145.60 | 145.40 | 145.40 | 145.40 | 4.01% | 571 |
| May 5, 2026 | 141.40 | 141.40 | 139.80 | 139.80 | 139.80 | -0.14% | 136 |
| May 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.29% | 14 |
| Apr 29, 2026 | 140.00 | 140.20 | 139.60 | 139.60 | 139.60 | -0.43% | 591 |
| Apr 28, 2026 | 141.80 | 141.80 | 139.80 | 140.20 | 140.20 | -0.28% | 667 |
| Apr 27, 2026 | 141.20 | 141.20 | 140.60 | 140.60 | 140.60 | -1.54% | 101 |
| Apr 24, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -1.31% | 171 |
| Apr 23, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 144.70 | 0.20% | 196 |
| Apr 22, 2026 | 148.40 | 148.40 | 148.10 | 148.10 | 144.41 | -1.13% | 116 |
| Apr 21, 2026 | 151.30 | 151.30 | 149.80 | 149.80 | 146.07 | -1.45% | 653 |
| Apr 20, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 148.21 | 1.81% | 118 |
| Apr 17, 2026 | 149.40 | 149.40 | 149.30 | 149.30 | 145.58 | 0.20% | 221 |
| Apr 16, 2026 | 149.80 | 149.80 | 149.00 | 149.00 | 145.29 | 0.68% | 147 |
| Apr 15, 2026 | 151.20 | 151.20 | 148.00 | 148.00 | 144.31 | -4.02% | 1,025 |
| Apr 14, 2026 | 157.60 | 157.60 | 154.20 | 154.20 | 150.36 | -1.53% | 540 |
| Apr 13, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 152.70 | 0.38% | 22 |
| Apr 9, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 152.11 | 1.56% | 815 |
| Apr 8, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 149.77 | 0.92% | 66 |
| Apr 7, 2026 | 152.40 | 153.20 | 152.20 | 152.20 | 148.41 | 0.93% | 177 |
| Apr 2, 2026 | 151.20 | 151.20 | 150.80 | 150.80 | 147.04 | -0.66% | 59 |
| Apr 1, 2026 | 152.40 | 152.40 | 151.70 | 151.80 | 148.02 | 1.88% | 1,662 |
| Mar 31, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 145.29 | 1.92% | 2,720 |
| Mar 30, 2026 | 144.60 | 146.20 | 144.60 | 146.20 | 142.55 | 1.39% | 199 |
| Mar 27, 2026 | 144.40 | 144.40 | 144.20 | 144.20 | 140.60 | -0.55% | 1,519 |
| Mar 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 141.38 | 2.84% | 58 |
| Mar 23, 2026 | 138.20 | 142.00 | 138.20 | 141.00 | 137.48 | -2.35% | 2,617 |
| Mar 20, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 140.80 | -2.43% | 63 |
| Mar 18, 2026 | 148.80 | 148.80 | 147.80 | 148.00 | 144.31 | 0.82% | 2,475 |
| Mar 17, 2026 | 144.90 | 146.80 | 144.90 | 146.80 | 143.14 | 2.73% | 367 |
| Mar 16, 2026 | 141.60 | 142.90 | 141.60 | 142.90 | 139.34 | 1.20% | 1,060 |
| Mar 13, 2026 | 141.20 | 142.00 | 141.00 | 141.20 | 137.68 | - | 2,845 |
| Mar 12, 2026 | 139.20 | 141.20 | 139.20 | 141.20 | 137.68 | 1.58% | 1,464 |
| Mar 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 135.53 | 3.27% | 16 |