OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 135.40
+3.00 (2.27%)
Apr 10, 2026, 3:02 PM CET
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 132.40 | 135.60 | 132.40 | 135.40 | - | 2.27% | 14,044 |
| Apr 9, 2026 | 132.00 | 132.40 | 130.40 | 132.40 | 132.40 | 0.30% | 78,379 |
| Apr 8, 2026 | 132.00 | 132.40 | 129.40 | 132.00 | 132.00 | 4.60% | 32,636 |
| Apr 7, 2026 | 129.60 | 130.40 | 126.00 | 126.20 | 126.20 | -2.17% | 35,916 |
| Apr 2, 2026 | 131.60 | 131.60 | 128.60 | 129.00 | 129.00 | -2.42% | 18,157 |
| Apr 1, 2026 | 132.60 | 133.80 | 130.40 | 132.20 | 132.20 | 2.48% | 66,824 |
| Mar 31, 2026 | 125.20 | 130.40 | 124.20 | 129.00 | 129.00 | 3.20% | 68,246 |
| Mar 30, 2026 | 121.20 | 125.00 | 119.80 | 125.00 | 125.00 | 3.14% | 42,403 |
| Mar 27, 2026 | 123.00 | 124.40 | 121.20 | 121.20 | 121.20 | -1.30% | 37,266 |
| Mar 26, 2026 | 123.60 | 124.20 | 122.40 | 122.80 | 122.80 | -0.65% | 31,165 |
| Mar 25, 2026 | 120.00 | 124.40 | 120.00 | 123.60 | 123.60 | 3.87% | 29,248 |
| Mar 24, 2026 | 122.80 | 122.80 | 118.40 | 119.00 | 119.00 | -2.46% | 62,588 |
| Mar 23, 2026 | 116.20 | 123.60 | 114.40 | 122.00 | 122.00 | 2.01% | 130,125 |
| Mar 20, 2026 | 120.60 | 122.60 | 119.00 | 119.60 | 119.60 | 0.34% | 272,324 |
| Mar 19, 2026 | 120.60 | 120.80 | 119.20 | 119.20 | 119.20 | -1.65% | 62,475 |
| Mar 18, 2026 | 121.80 | 124.00 | 121.20 | 121.20 | 121.20 | -0.33% | 54,489 |
| Mar 17, 2026 | 123.40 | 123.80 | 121.40 | 121.60 | 121.60 | -1.78% | 34,199 |
| Mar 16, 2026 | 125.20 | 125.60 | 123.40 | 123.80 | 123.80 | -0.96% | 68,141 |
| Mar 13, 2026 | 127.40 | 127.80 | 125.00 | 125.00 | 125.00 | -2.50% | 46,040 |
| Mar 12, 2026 | 126.00 | 128.80 | 125.60 | 128.20 | 128.20 | 1.10% | 26,424 |
| Mar 11, 2026 | 126.80 | 128.60 | 124.80 | 126.80 | 126.80 | -0.47% | 18,166 |
| Mar 10, 2026 | 125.80 | 129.00 | 125.00 | 127.40 | 127.40 | 3.07% | 57,541 |
| Mar 9, 2026 | 125.60 | 125.60 | 123.00 | 123.60 | 123.60 | -3.29% | 43,977 |
| Mar 6, 2026 | 129.00 | 130.20 | 127.60 | 127.80 | 127.80 | -0.47% | 40,052 |
| Mar 5, 2026 | 129.80 | 130.00 | 127.60 | 128.40 | 128.40 | -1.23% | 45,788 |
| Mar 4, 2026 | 126.00 | 130.60 | 126.00 | 130.00 | 130.00 | 1.88% | 48,530 |
| Mar 3, 2026 | 128.00 | 128.40 | 125.00 | 127.60 | 127.60 | -1.39% | 53,255 |
| Mar 2, 2026 | 132.80 | 132.80 | 128.60 | 129.40 | 129.40 | -3.14% | 90,217 |
| Feb 27, 2026 | 129.00 | 133.60 | 128.40 | 133.60 | 133.60 | 1.98% | 80,364 |
| Feb 26, 2026 | 129.20 | 131.40 | 129.20 | 131.00 | 131.00 | 1.39% | 60,508 |
| Feb 25, 2026 | 127.00 | 129.40 | 127.00 | 129.20 | 129.20 | 1.57% | 107,104 |
| Feb 24, 2026 | 126.40 | 128.20 | 125.20 | 127.20 | 127.20 | 0.32% | 55,603 |
| Feb 23, 2026 | 129.40 | 130.40 | 125.40 | 126.80 | 126.80 | -2.31% | 126,560 |
| Feb 20, 2026 | 134.80 | 136.80 | 128.80 | 129.80 | 129.80 | -0.61% | 165,934 |
| Feb 19, 2026 | 121.00 | 130.60 | 121.00 | 130.60 | 130.60 | 7.93% | 218,660 |
| Feb 18, 2026 | 126.00 | 129.40 | 117.80 | 121.00 | 121.00 | -4.42% | 401,016 |
| Feb 17, 2026 | 125.60 | 127.80 | 122.80 | 126.60 | 126.60 | 0.64% | 119,799 |
| Feb 16, 2026 | 128.80 | 130.40 | 125.80 | 125.80 | 125.80 | -2.02% | 54,225 |
| Feb 13, 2026 | 129.00 | 130.60 | 128.20 | 128.40 | 128.40 | -0.93% | 55,607 |
| Feb 12, 2026 | 131.00 | 132.60 | 128.80 | 129.60 | 129.60 | -0.92% | 59,606 |
| Feb 11, 2026 | 134.20 | 135.40 | 130.40 | 130.80 | 130.80 | -2.53% | 109,468 |
| Feb 10, 2026 | 135.80 | 136.20 | 134.20 | 134.20 | 134.20 | -0.89% | 39,697 |
| Feb 9, 2026 | 136.40 | 136.80 | 133.20 | 135.40 | 135.40 | -0.59% | 60,420 |
| Feb 6, 2026 | 132.60 | 136.20 | 131.40 | 136.20 | 136.20 | 2.87% | 38,061 |
| 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 |