OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 169.20
-2.60 (-1.51%)
Jul 6, 2026, 12:31 PM CET
OEM International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 169.40 | 172.00 | 169.40 | 170.20 | - | 0.71% | 12,351 |
| Jul 2, 2026 | 167.40 | 171.00 | 164.60 | 169.00 | 169.00 | 1.32% | 96,029 |
| Jul 1, 2026 | 167.00 | 168.40 | 164.40 | 166.80 | 166.80 | -0.12% | 114,389 |
| Jun 30, 2026 | 164.80 | 168.00 | 163.60 | 167.00 | 167.00 | 1.33% | 53,829 |
| Jun 29, 2026 | 166.80 | 168.00 | 164.00 | 164.80 | 164.80 | -1.20% | 181,357 |
| Jun 26, 2026 | 165.40 | 167.60 | 164.00 | 166.80 | 166.80 | 0.72% | 33,988 |
| Jun 25, 2026 | 161.00 | 167.20 | 161.00 | 165.60 | 165.60 | 2.35% | 162,049 |
| Jun 24, 2026 | 160.20 | 161.80 | 156.00 | 161.80 | 161.80 | 1.76% | 205,779 |
| Jun 23, 2026 | 158.20 | 159.80 | 154.60 | 159.00 | 159.00 | 1.02% | 46,415 |
| Jun 22, 2026 | 159.80 | 159.80 | 156.80 | 157.40 | 157.40 | -1.87% | 34,187 |
| Jun 18, 2026 | 160.20 | 162.00 | 156.80 | 160.40 | 160.40 | - | 263,320 |
| Jun 17, 2026 | 159.80 | 162.60 | 159.00 | 160.40 | 160.40 | -0.25% | 69,349 |
| Jun 16, 2026 | 164.20 | 165.40 | 159.80 | 160.80 | 160.80 | -2.19% | 38,471 |
| Jun 15, 2026 | 164.00 | 167.40 | 163.40 | 164.40 | 164.40 | 0.24% | 42,667 |
| Jun 12, 2026 | 164.20 | 166.60 | 162.60 | 164.00 | 164.00 | 0.74% | 53,582 |
| Jun 11, 2026 | 164.20 | 166.20 | 162.00 | 162.80 | 162.80 | -0.37% | 106,260 |
| Jun 10, 2026 | 162.60 | 165.40 | 161.40 | 163.40 | 163.40 | -0.12% | 147,666 |
| Jun 9, 2026 | 162.00 | 165.80 | 160.00 | 163.60 | 163.60 | 0.99% | 256,390 |
| Jun 8, 2026 | 159.40 | 162.60 | 158.60 | 162.00 | 162.00 | 0.87% | 60,297 |
| Jun 5, 2026 | 161.60 | 164.80 | 160.60 | 160.60 | 160.60 | -0.86% | 133,395 |
| Jun 4, 2026 | 159.80 | 162.40 | 158.80 | 162.00 | 162.00 | 2.02% | 209,534 |
| Jun 3, 2026 | 156.20 | 159.80 | 155.00 | 158.80 | 158.80 | 1.66% | 114,866 |
| Jun 2, 2026 | 153.20 | 156.80 | 151.60 | 156.20 | 156.20 | 2.23% | 102,832 |
| Jun 1, 2026 | 156.00 | 156.00 | 152.30 | 152.80 | 152.80 | -2.05% | 191,682 |
| May 29, 2026 | 153.20 | 157.40 | 153.20 | 156.00 | 156.00 | 2.23% | 78,532 |
| May 28, 2026 | 156.40 | 156.60 | 152.00 | 152.60 | 152.60 | -2.55% | 54,342 |
| May 27, 2026 | 156.20 | 159.60 | 155.60 | 156.60 | 156.60 | 0.51% | 310,432 |
| 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 |