OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 155.80
-2.80 (-1.77%)
At close: May 26, 2026
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 157.60 | 158.40 | 155.60 | 155.80 | 155.80 | -1.77% | 39,584 |
| May 25, 2026 | 153.00 | 158.60 | 153.00 | 158.60 | 158.60 | 4.20% | 155,950 |
| May 22, 2026 | 150.20 | 154.00 | 149.20 | 152.20 | 152.20 | 1.33% | 148,310 |
| May 21, 2026 | 149.80 | 151.40 | 148.40 | 150.20 | 150.20 | 0.27% | 44,168 |
| May 20, 2026 | 150.60 | 151.40 | 148.60 | 149.80 | 149.80 | -0.53% | 145,276 |
| May 19, 2026 | 146.80 | 151.20 | 146.80 | 150.60 | 150.60 | 2.03% | 52,144 |
| May 18, 2026 | 151.00 | 151.00 | 146.20 | 147.60 | 147.60 | -2.38% | 43,603 |
| May 15, 2026 | 148.60 | 151.60 | 147.60 | 151.20 | 151.20 | 1.75% | 44,782 |
| May 13, 2026 | 149.20 | 150.20 | 147.20 | 148.60 | 148.60 | 0.27% | 115,371 |
| May 12, 2026 | 150.20 | 150.60 | 148.00 | 148.20 | 148.20 | -1.20% | 49,175 |
| May 11, 2026 | 148.80 | 154.00 | 147.40 | 150.00 | 150.00 | 0.94% | 60,724 |
| May 8, 2026 | 150.80 | 151.00 | 147.20 | 148.60 | 148.60 | -1.46% | 47,274 |
| May 7, 2026 | 149.60 | 151.80 | 148.40 | 150.80 | 150.80 | 0.67% | 45,308 |
| May 6, 2026 | 144.80 | 149.80 | 143.80 | 149.80 | 149.80 | 4.17% | 122,414 |
| May 5, 2026 | 142.20 | 144.60 | 142.20 | 143.80 | 143.80 | 0.98% | 75,595 |
| May 4, 2026 | 147.00 | 148.60 | 142.20 | 142.40 | 142.40 | -1.39% | 125,581 |
| Apr 30, 2026 | 145.80 | 146.20 | 143.40 | 144.40 | 144.40 | -0.28% | 11,935 |
| Apr 29, 2026 | 145.00 | 147.60 | 143.00 | 144.80 | 144.80 | -0.28% | 30,472 |
| Apr 28, 2026 | 149.20 | 150.00 | 144.60 | 145.20 | 145.20 | -2.29% | 37,721 |
| Apr 27, 2026 | 146.60 | 151.40 | 146.60 | 148.60 | 148.60 | 1.36% | 205,333 |
| Apr 24, 2026 | 149.20 | 149.60 | 146.60 | 146.60 | 146.60 | -1.74% | 22,560 |
| Apr 23, 2026 | 154.00 | 154.00 | 147.20 | 149.20 | 149.20 | -2.48% | 35,271 |
| Apr 22, 2026 | 150.00 | 156.20 | 148.40 | 153.00 | 153.00 | 3.76% | 282,817 |
| Apr 21, 2026 | 141.80 | 152.40 | 141.40 | 149.20 | 147.45 | 5.52% | 276,541 |
| Apr 20, 2026 | 145.00 | 145.20 | 141.20 | 141.40 | 139.74 | -2.62% | 91,375 |
| Apr 17, 2026 | 137.00 | 145.20 | 137.00 | 145.20 | 143.50 | 5.52% | 156,043 |
| Apr 16, 2026 | 136.20 | 138.80 | 135.20 | 137.60 | 135.99 | 1.33% | 37,224 |
| Apr 15, 2026 | 137.80 | 138.40 | 134.60 | 135.80 | 134.21 | -1.16% | 41,981 |
| Apr 14, 2026 | 136.00 | 138.00 | 135.40 | 137.40 | 135.79 | 1.78% | 39,382 |
| Apr 13, 2026 | 132.60 | 135.40 | 131.00 | 135.00 | 133.42 | 0.75% | 43,683 |
| Apr 10, 2026 | 132.40 | 135.80 | 132.40 | 134.00 | 132.43 | 1.21% | 28,713 |
| Apr 9, 2026 | 132.00 | 132.40 | 130.40 | 132.40 | 130.85 | 0.30% | 78,379 |
| Apr 8, 2026 | 132.00 | 132.40 | 129.40 | 132.00 | 130.45 | 4.60% | 33,055 |
| Apr 7, 2026 | 129.60 | 130.40 | 126.00 | 126.20 | 124.72 | -2.17% | 35,916 |
| Apr 2, 2026 | 131.60 | 131.60 | 128.60 | 129.00 | 127.49 | -2.42% | 18,157 |
| Apr 1, 2026 | 132.60 | 133.80 | 130.40 | 132.20 | 130.65 | 2.48% | 66,824 |
| Mar 31, 2026 | 125.20 | 130.40 | 124.20 | 129.00 | 127.49 | 3.20% | 68,246 |
| Mar 30, 2026 | 121.20 | 125.00 | 119.80 | 125.00 | 123.53 | 3.14% | 43,476 |
| Mar 27, 2026 | 123.00 | 124.40 | 121.20 | 121.20 | 119.78 | -1.30% | 37,266 |
| Mar 26, 2026 | 123.60 | 124.20 | 122.40 | 122.80 | 121.36 | -0.65% | 31,165 |
| Mar 25, 2026 | 120.00 | 124.40 | 120.00 | 123.60 | 122.15 | 3.87% | 29,248 |
| Mar 24, 2026 | 122.80 | 122.80 | 118.40 | 119.00 | 117.60 | -2.46% | 62,588 |
| Mar 23, 2026 | 116.20 | 123.60 | 114.40 | 122.00 | 120.57 | 2.01% | 130,125 |
| Mar 20, 2026 | 120.60 | 122.60 | 119.00 | 119.60 | 118.20 | 0.34% | 272,324 |
| Mar 19, 2026 | 120.60 | 120.80 | 119.20 | 119.20 | 117.80 | -1.65% | 62,475 |
| Mar 18, 2026 | 121.80 | 124.00 | 121.20 | 121.20 | 119.78 | -0.33% | 54,489 |
| Mar 17, 2026 | 123.40 | 123.80 | 121.40 | 121.60 | 120.17 | -1.78% | 34,199 |
| Mar 16, 2026 | 125.20 | 125.60 | 123.40 | 123.80 | 122.35 | -0.96% | 68,141 |
| Mar 13, 2026 | 127.40 | 127.80 | 125.00 | 125.00 | 123.53 | -2.50% | 46,040 |
| Mar 12, 2026 | 126.00 | 128.80 | 125.60 | 128.20 | 126.70 | 1.10% | 26,424 |