OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 132.40
-2.00 (-1.49%)
At close: Feb 5, 2026
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 134.60 | 134.80 | 131.80 | 132.40 | 132.40 | -1.49% | 30,825 |
| Feb 4, 2026 | 133.60 | 134.60 | 130.60 | 134.40 | 134.40 | 0.90% | 113,119 |
| Feb 3, 2026 | 131.20 | 133.60 | 130.00 | 133.20 | 133.20 | 1.83% | 216,041 |
| Feb 2, 2026 | 126.40 | 130.80 | 126.00 | 130.80 | 130.80 | 2.67% | 241,263 |
| Jan 30, 2026 | 129.80 | 129.80 | 126.20 | 127.40 | 127.40 | -2.00% | 104,535 |
| Jan 29, 2026 | 131.20 | 132.40 | 129.20 | 130.00 | 130.00 | -0.91% | 69,909 |
| Jan 28, 2026 | 132.20 | 132.40 | 128.60 | 131.20 | 131.20 | -0.76% | 241,992 |
| Jan 27, 2026 | 131.40 | 133.80 | 131.20 | 132.20 | 132.20 | 0.76% | 66,249 |
| Jan 26, 2026 | 134.20 | 135.00 | 130.40 | 131.20 | 131.20 | -2.24% | 114,757 |
| Jan 23, 2026 | 134.40 | 135.40 | 132.00 | 134.20 | 134.20 | - | 72,399 |
| Jan 22, 2026 | 135.00 | 136.20 | 132.60 | 134.20 | 134.20 | 0.30% | 84,662 |
| Jan 21, 2026 | 134.60 | 135.00 | 132.60 | 133.80 | 133.80 | -0.45% | 90,685 |
| Jan 20, 2026 | 134.60 | 135.80 | 133.20 | 134.40 | 134.40 | - | 71,310 |
| Jan 19, 2026 | 137.00 | 137.40 | 134.40 | 134.40 | 134.40 | -4.14% | 65,145 |
| Jan 16, 2026 | 139.60 | 140.60 | 138.00 | 140.20 | 140.20 | -0.43% | 32,783 |
| Jan 15, 2026 | 136.60 | 140.80 | 135.40 | 140.80 | 140.80 | 3.07% | 86,398 |
| Jan 14, 2026 | 137.40 | 138.60 | 134.00 | 136.60 | 136.60 | -0.73% | 218,835 |
| Jan 13, 2026 | 138.60 | 139.80 | 136.20 | 137.60 | 137.60 | -0.72% | 256,042 |
| Jan 12, 2026 | 141.20 | 141.40 | 138.60 | 138.60 | 138.60 | -1.56% | 72,588 |
| Jan 9, 2026 | 139.00 | 141.40 | 138.00 | 140.80 | 140.80 | 1.00% | 53,307 |
| Jan 8, 2026 | 139.60 | 141.20 | 138.20 | 139.40 | 139.40 | -0.14% | 52,423 |
| Jan 7, 2026 | 139.00 | 147.00 | 139.00 | 139.60 | 139.60 | 0.87% | 179,036 |
| Jan 5, 2026 | 137.60 | 140.40 | 137.00 | 138.40 | 138.40 | 0.44% | 67,041 |
| Jan 2, 2026 | 144.40 | 144.40 | 137.80 | 137.80 | 137.80 | -5.23% | 114,441 |
| Dec 30, 2025 | 145.00 | 145.60 | 143.20 | 145.40 | 145.40 | 0.28% | 58,916 |
| Dec 29, 2025 | 142.80 | 145.00 | 142.00 | 145.00 | 145.00 | 1.68% | 52,752 |
| Dec 23, 2025 | 140.20 | 143.80 | 139.40 | 142.60 | 142.60 | 1.42% | 50,190 |
| Dec 22, 2025 | 142.80 | 143.00 | 138.60 | 140.60 | 140.60 | -1.82% | 150,496 |
| Dec 19, 2025 | 142.80 | 143.40 | 141.20 | 143.20 | 143.20 | 0.42% | 57,766 |
| Dec 18, 2025 | 148.00 | 148.40 | 141.60 | 142.60 | 142.60 | -4.30% | 177,963 |
| Dec 17, 2025 | 147.80 | 150.40 | 147.00 | 149.00 | 149.00 | 0.81% | 91,260 |
| Dec 16, 2025 | 146.80 | 149.60 | 144.60 | 147.80 | 147.80 | 0.68% | 70,627 |
| Dec 15, 2025 | 145.00 | 147.60 | 144.60 | 146.80 | 146.80 | 0.55% | 60,445 |
| Dec 12, 2025 | 146.20 | 149.80 | 145.40 | 146.00 | 146.00 | 0.83% | 61,277 |
| Dec 11, 2025 | 146.80 | 147.00 | 143.60 | 144.80 | 144.80 | -1.23% | 105,336 |
| Dec 10, 2025 | 142.40 | 146.80 | 140.60 | 146.60 | 146.60 | 3.24% | 91,771 |
| Dec 9, 2025 | 147.20 | 147.20 | 139.80 | 142.00 | 142.00 | -3.40% | 270,308 |
| Dec 8, 2025 | 151.20 | 151.20 | 146.80 | 147.00 | 147.00 | -2.26% | 131,519 |
| Dec 5, 2025 | 153.00 | 153.80 | 146.60 | 150.40 | 150.40 | -4.93% | 181,229 |
| Dec 4, 2025 | 159.40 | 159.80 | 157.80 | 158.20 | 158.20 | -0.25% | 32,547 |
| Dec 3, 2025 | 156.20 | 158.60 | 155.80 | 158.60 | 158.60 | 1.67% | 53,601 |
| Dec 2, 2025 | 158.20 | 158.60 | 154.00 | 156.00 | 156.00 | -0.89% | 42,019 |
| Dec 1, 2025 | 161.00 | 161.00 | 154.20 | 157.40 | 157.40 | -2.72% | 66,662 |
| Nov 28, 2025 | 157.60 | 161.80 | 153.60 | 161.80 | 161.80 | 2.66% | 132,806 |
| Nov 27, 2025 | 150.80 | 158.00 | 150.60 | 157.60 | 157.60 | 4.79% | 84,746 |
| Nov 26, 2025 | 150.00 | 152.00 | 148.20 | 150.40 | 150.40 | 0.94% | 54,700 |
| Nov 25, 2025 | 148.80 | 150.20 | 147.20 | 149.00 | 149.00 | 0.13% | 68,073 |
| Nov 24, 2025 | 148.80 | 150.40 | 148.40 | 148.80 | 148.80 | 0.13% | 35,433 |
| Nov 21, 2025 | 154.40 | 154.40 | 148.20 | 148.60 | 148.60 | -2.88% | 64,389 |
| Nov 20, 2025 | 152.20 | 155.20 | 152.20 | 153.00 | 153.00 | 1.19% | 37,879 |