Investment AB Öresund (publ) (LON:0RGB)
London · Delayed Price · Currency is GBP · Price in SEK 145.80
+3.20 (2.24%)
Sep 3, 2026, 2:18 PM GMT
LON:0RGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 144.80 | 145.80 | 144.80 | 145.80 | 145.80 | 2.24% | 142 |
| Sep 2, 2026 | 142.80 | 142.80 | 142.60 | 142.60 | 142.60 | 0.28% | 109 |
| Sep 1, 2026 | 142.40 | 142.40 | 142.20 | 142.20 | 142.20 | -0.56% | 36 |
| Aug 31, 2026 | 144.80 | 144.80 | 142.80 | 143.00 | 143.00 | -0.97% | 474 |
| Aug 28, 2026 | 144.00 | 144.40 | 144.00 | 144.40 | 144.40 | 1.26% | 256 |
| Aug 27, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - | 4 |
| Aug 26, 2026 | 143.80 | 144.00 | 142.60 | 142.60 | 142.60 | -1.11% | 649 |
| Aug 25, 2026 | 143.60 | 144.60 | 143.60 | 144.20 | 144.20 | 1.69% | 167 |
| Aug 24, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1.58% | 74 |
| Aug 20, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.14% | 86 |
| Aug 18, 2026 | 140.40 | 140.40 | 139.80 | 139.80 | 139.80 | 1.45% | 25 |
| Aug 17, 2026 | 139.00 | 139.00 | 137.80 | 137.80 | 137.80 | -0.29% | 1,649 |
| Aug 14, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.72% | 53 |
| Aug 13, 2026 | 140.00 | 140.00 | 139.20 | 139.20 | 139.20 | -0.71% | 424 |
| Aug 12, 2026 | 142.00 | 142.00 | 140.20 | 140.20 | 140.20 | -2.23% | 122 |
| Aug 11, 2026 | 142.20 | 143.40 | 142.20 | 143.40 | 143.40 | -0.14% | 60 |
| Aug 10, 2026 | 144.20 | 144.20 | 143.00 | 143.60 | 143.60 | 1.20% | 5,936 |
| Aug 6, 2026 | 141.70 | 142.10 | 141.60 | 141.90 | 141.90 | 2.23% | 82 |
| Aug 5, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.29% | 76 |
| Aug 4, 2026 | 137.90 | 138.40 | 137.90 | 138.40 | 138.40 | -0.14% | 214 |
| Aug 3, 2026 | 140.20 | 140.20 | 138.50 | 138.60 | 138.60 | -1.28% | 210 |
| Jul 31, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 3.69% | 75 |
| Jul 29, 2026 | 135.40 | 135.40 | 135.16 | 135.40 | 135.40 | 1.20% | 4,044 |
| Jul 27, 2026 | 134.20 | 134.20 | 133.80 | 133.80 | 133.80 | 1.52% | 184 |
| Jul 23, 2026 | 132.70 | 132.70 | 131.80 | 131.80 | 131.80 | 0.30% | 114 |
| Jul 22, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.15% | 46 |
| Jul 21, 2026 | 131.40 | 131.60 | 131.40 | 131.60 | 131.60 | -0.60% | 11 |
| Jul 17, 2026 | 132.20 | 132.40 | 132.20 | 132.40 | 132.40 | -1.49% | 14 |
| Jul 15, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.75% | 16 |
| Jul 13, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -1.11% | 500 |
| Jul 10, 2026 | 134.60 | 134.90 | 134.60 | 134.90 | 134.90 | -0.66% | 72 |
| Jul 9, 2026 | 135.80 | 135.80 | 135.00 | 135.80 | 135.80 | 0.59% | 381 |
| Jul 8, 2026 | 136.20 | 136.20 | 135.00 | 135.00 | 135.00 | -2.03% | 711 |
| Jul 7, 2026 | 138.00 | 138.00 | 137.80 | 137.80 | 137.80 | 0.07% | 118 |
| Jul 6, 2026 | 138.20 | 138.20 | 137.70 | 137.70 | 137.70 | -1.36% | 205 |
| Jul 3, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.14% | 34 |
| Jul 2, 2026 | 139.30 | 140.30 | 139.30 | 139.80 | 139.80 | 1.16% | 720 |
| Jul 1, 2026 | 139.40 | 139.40 | 138.20 | 138.20 | 138.20 | -1.43% | 96 |
| Jun 30, 2026 | 141.00 | 141.00 | 140.00 | 140.20 | 140.20 | 0.57% | 1,466 |
| Jun 29, 2026 | 139.20 | 139.80 | 138.80 | 139.40 | 139.40 | 0.87% | 2,851 |
| Jun 26, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.43% | 1 |
| Jun 25, 2026 | 139.60 | 139.60 | 138.80 | 138.80 | 138.80 | -0.14% | 313 |
| Jun 24, 2026 | 139.80 | 139.80 | 139.00 | 139.00 | 139.00 | -0.86% | 292 |
| Jun 23, 2026 | 140.20 | 140.40 | 139.80 | 140.20 | 140.20 | -0.71% | 750 |
| Jun 22, 2026 | 139.00 | 141.60 | 139.00 | 141.20 | 141.20 | 0.57% | 966 |
| Jun 18, 2026 | 140.40 | 140.50 | 140.00 | 140.40 | 140.40 | -1.82% | 1,135 |
| Jun 17, 2026 | 144.40 | 144.40 | 143.00 | 143.00 | 143.00 | -2.19% | 917 |
| Jun 16, 2026 | 148.00 | 148.00 | 146.20 | 146.20 | 146.20 | -3.94% | 919 |
| Jun 15, 2026 | 151.00 | 152.20 | 151.00 | 152.20 | 152.20 | -1.30% | 531 |
| Jun 12, 2026 | 151.80 | 154.20 | 151.80 | 154.20 | 154.20 | 1.58% | 1,243 |