OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 170.40
+1.00 (0.59%)
Nov 3, 2026, 5:29 PM CET
OEM International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 168.40 | 172.40 | 166.60 | 170.40 | 170.40 | 0.59% | 93,844 |
| Nov 2, 2026 | 168.80 | 171.20 | 166.40 | 169.40 | 169.40 | 0.12% | 58,028 |
| Oct 30, 2026 | 170.40 | 171.60 | 168.60 | 169.20 | 169.20 | -1.05% | 20,936 |
| Oct 29, 2026 | 169.40 | 172.20 | 168.60 | 171.00 | 171.00 | 0.83% | 99,410 |
| Oct 28, 2026 | 169.00 | 170.40 | 168.00 | 169.60 | 169.60 | 0.47% | 55,032 |
| Oct 27, 2026 | 168.20 | 170.20 | 168.00 | 168.80 | 168.80 | 0.60% | 82,188 |
| Oct 26, 2026 | 168.60 | 170.00 | 166.80 | 167.80 | 167.80 | -0.59% | 101,587 |
| Oct 23, 2026 | 166.80 | 169.00 | 165.00 | 168.80 | 168.80 | 1.69% | 89,858 |
| Oct 22, 2026 | 170.20 | 170.20 | 165.20 | 166.00 | 166.00 | -2.58% | 89,011 |
| Oct 21, 2026 | 171.80 | 172.20 | 170.20 | 170.40 | 170.40 | -0.81% | 80,101 |
| Oct 20, 2026 | 173.80 | 175.60 | 170.20 | 171.80 | 171.80 | -2.61% | 119,304 |
| Oct 19, 2026 | 176.20 | 176.80 | 174.80 | 176.40 | 176.40 | -0.45% | 224,839 |
| Oct 16, 2026 | 185.40 | 185.40 | 175.60 | 177.20 | 177.20 | -3.59% | 278,625 |
| Oct 15, 2026 | 176.00 | 187.20 | 170.80 | 183.80 | 183.80 | 3.96% | 287,375 |
| Oct 14, 2026 | 175.80 | 178.00 | 174.40 | 176.80 | 176.80 | 1.03% | 104,002 |
| Oct 13, 2026 | 175.20 | 176.20 | 174.00 | 175.00 | 175.00 | -0.11% | 76,276 |
| Oct 12, 2026 | 175.20 | 175.80 | 172.80 | 175.20 | 175.20 | 0.23% | 70,666 |
| Oct 9, 2026 | 174.20 | 176.00 | 173.40 | 174.80 | 174.80 | 1.04% | 116,044 |
| Oct 8, 2026 | 176.60 | 176.60 | 172.20 | 173.00 | 173.00 | -2.04% | 48,920 |
| Oct 7, 2026 | 182.00 | 182.20 | 176.20 | 176.60 | 176.60 | -2.97% | 37,120 |
| Oct 6, 2026 | 180.00 | 184.60 | 179.80 | 182.00 | 182.00 | 1.11% | 56,738 |
| Oct 5, 2026 | 181.40 | 182.60 | 179.40 | 180.00 | 180.00 | -0.77% | 44,483 |
| Oct 2, 2026 | 180.20 | 183.80 | 180.00 | 181.40 | 181.40 | 0.78% | 71,108 |
| Oct 1, 2026 | 182.60 | 182.60 | 178.00 | 180.00 | 180.00 | -0.77% | 91,715 |
| Sep 30, 2026 | 180.00 | 182.00 | 178.40 | 181.40 | 181.40 | 0.11% | 90,985 |
| Sep 29, 2026 | 181.80 | 182.60 | 180.20 | 181.20 | 181.20 | -0.22% | 97,325 |
| Sep 28, 2026 | 181.80 | 184.00 | 181.20 | 181.60 | 181.60 | 0.22% | 61,643 |
| Sep 25, 2026 | 181.00 | 184.20 | 180.20 | 181.20 | 181.20 | 0.44% | 113,878 |
| Sep 24, 2026 | 186.00 | 188.60 | 180.40 | 180.40 | 180.40 | -3.63% | 140,137 |
| Sep 23, 2026 | 188.60 | 190.00 | 183.60 | 187.20 | 187.20 | 0.21% | 76,827 |
| Sep 22, 2026 | 181.40 | 188.80 | 181.20 | 186.80 | 186.80 | 3.09% | 906,242 |
| Sep 21, 2026 | 179.20 | 181.80 | 176.60 | 181.20 | 181.20 | 1.46% | 76,703 |
| Sep 18, 2026 | 175.00 | 179.60 | 174.60 | 178.60 | 178.60 | 1.82% | 1,990,680 |
| Sep 17, 2026 | 176.80 | 177.60 | 173.60 | 175.40 | 175.40 | -0.57% | 48,342 |
| Sep 16, 2026 | 170.80 | 176.80 | 170.80 | 176.40 | 176.40 | 4.01% | 77,807 |
| Sep 15, 2026 | 171.60 | 171.60 | 165.40 | 169.60 | 169.60 | -1.17% | 73,837 |
| Sep 14, 2026 | 173.60 | 176.20 | 170.20 | 171.60 | 171.60 | 1.30% | 112,677 |
| Sep 11, 2026 | 170.80 | 172.40 | 169.40 | 169.40 | 169.40 | -0.59% | 70,762 |
| Sep 10, 2026 | 174.00 | 175.60 | 170.40 | 170.40 | 170.40 | -1.50% | 56,168 |
| Sep 9, 2026 | 176.20 | 177.20 | 171.40 | 173.00 | 173.00 | -1.93% | 76,040 |
| Sep 8, 2026 | 173.40 | 177.60 | 172.00 | 176.40 | 176.40 | 1.38% | 74,521 |
| Sep 7, 2026 | 172.80 | 176.40 | 172.00 | 174.00 | 174.00 | 0.93% | 77,536 |
| Sep 4, 2026 | 173.40 | 174.00 | 171.60 | 172.40 | 172.40 | 0.12% | 43,400 |
| Sep 3, 2026 | 170.20 | 177.40 | 169.00 | 172.20 | 172.20 | 2.26% | 75,816 |
| Sep 2, 2026 | 172.60 | 173.60 | 168.40 | 168.40 | 168.40 | -2.77% | 62,284 |
| Sep 1, 2026 | 173.00 | 174.80 | 172.00 | 173.20 | 173.20 | 0.58% | 77,068 |
| Aug 31, 2026 | 175.80 | 175.80 | 171.80 | 172.20 | 172.20 | -1.82% | 229,998 |
| Aug 28, 2026 | 175.00 | 178.20 | 172.60 | 175.40 | 175.40 | 1.27% | 37,804 |
| Aug 27, 2026 | 173.80 | 174.60 | 171.40 | 173.20 | 173.20 | -0.12% | 35,091 |
| Aug 26, 2026 | 173.40 | 174.40 | 172.20 | 173.40 | 173.40 | 0.12% | 44,397 |