OEM International AB (publ) (STO:OEM.B)
Sweden · Delayed Price · Currency is SEK 172.40
+0.20 (0.12%)
Sep 4, 2026, 5:29 PM CET
OEM International AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 173.40 | 173.40 | 172.40 | 172.80 | - | 0.35% | 623 |
| 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 |
| Aug 25, 2026 | 168.20 | 174.20 | 167.60 | 173.20 | 173.20 | 3.34% | 54,251 |
| Aug 24, 2026 | 169.00 | 170.00 | 166.80 | 167.60 | 167.60 | -0.71% | 54,224 |
| Aug 21, 2026 | 169.00 | 170.00 | 167.40 | 168.80 | 168.80 | - | 26,546 |
| Aug 20, 2026 | 167.00 | 169.20 | 163.40 | 168.80 | 168.80 | 1.69% | 69,739 |
| Aug 19, 2026 | 167.00 | 169.20 | 165.80 | 166.00 | 166.00 | -0.95% | 62,777 |
| Aug 18, 2026 | 170.60 | 171.60 | 166.40 | 167.60 | 167.60 | -1.41% | 47,878 |
| Aug 17, 2026 | 174.80 | 175.00 | 168.60 | 170.00 | 170.00 | -2.63% | 61,789 |
| Aug 14, 2026 | 176.60 | 176.60 | 174.00 | 174.60 | 174.60 | 0.23% | 89,406 |
| Aug 13, 2026 | 175.40 | 176.00 | 173.40 | 174.20 | 174.20 | -0.11% | 84,137 |
| Aug 12, 2026 | 175.00 | 176.20 | 173.80 | 174.40 | 174.40 | 0.23% | 117,944 |
| Aug 11, 2026 | 173.20 | 174.20 | 172.00 | 174.00 | 174.00 | 0.46% | 188,745 |
| Aug 10, 2026 | 176.20 | 176.20 | 172.40 | 173.20 | 173.20 | -1.59% | 78,978 |
| Aug 7, 2026 | 177.60 | 177.80 | 175.60 | 176.00 | 176.00 | -0.23% | 26,101 |
| Aug 6, 2026 | 175.20 | 177.40 | 174.40 | 176.40 | 176.40 | 0.68% | 47,831 |
| Aug 5, 2026 | 175.60 | 177.40 | 174.20 | 175.20 | 175.20 | 0.11% | 67,036 |
| Aug 4, 2026 | 175.00 | 175.60 | 173.40 | 175.00 | 175.00 | 0.57% | 78,705 |
| Aug 3, 2026 | 177.00 | 178.10 | 173.60 | 174.00 | 174.00 | -1.02% | 64,233 |
| Jul 31, 2026 | 178.00 | 178.80 | 174.80 | 175.80 | 175.80 | 0.46% | 29,701 |
| Jul 30, 2026 | 174.60 | 176.00 | 173.40 | 175.00 | 175.00 | 0.23% | 50,847 |
| Jul 29, 2026 | 176.00 | 179.20 | 174.60 | 174.60 | 174.60 | -1.02% | 25,736 |
| Jul 28, 2026 | 179.60 | 179.60 | 173.00 | 176.40 | 176.40 | -0.45% | 102,564 |
| Jul 27, 2026 | 180.60 | 182.40 | 176.80 | 177.20 | 177.20 | -1.45% | 32,380 |
| Jul 24, 2026 | 179.80 | 179.80 | 175.20 | 179.80 | 179.80 | 1.01% | 46,217 |
| Jul 23, 2026 | 184.40 | 184.40 | 177.60 | 178.00 | 178.00 | -3.05% | 22,869 |
| Jul 22, 2026 | 179.60 | 185.20 | 177.40 | 183.60 | 183.60 | 2.80% | 41,411 |
| Jul 21, 2026 | 181.80 | 181.80 | 176.00 | 178.60 | 178.60 | -1.22% | 15,795 |
| Jul 20, 2026 | 182.40 | 182.40 | 179.80 | 180.80 | 180.80 | -0.88% | 25,910 |
| Jul 17, 2026 | 181.60 | 182.40 | 177.60 | 182.40 | 182.40 | -0.11% | 61,901 |
| Jul 16, 2026 | 181.60 | 182.60 | 179.80 | 182.60 | 182.60 | 0.77% | 74,878 |
| Jul 15, 2026 | 179.20 | 181.80 | 178.00 | 181.20 | 181.20 | 1.12% | 68,390 |
| Jul 14, 2026 | 174.00 | 180.00 | 173.80 | 179.20 | 179.20 | 2.75% | 142,603 |
| Jul 13, 2026 | 164.00 | 181.00 | 162.00 | 174.40 | 174.40 | 5.95% | 212,951 |
| Jul 10, 2026 | 165.00 | 165.00 | 163.00 | 164.60 | 164.60 | -0.36% | 22,835 |
| Jul 9, 2026 | 162.20 | 165.60 | 162.00 | 165.20 | 165.20 | 2.48% | 23,801 |
| Jul 8, 2026 | 165.00 | 165.40 | 161.20 | 161.20 | 161.20 | -2.89% | 74,005 |
| Jul 7, 2026 | 169.60 | 169.60 | 165.20 | 166.00 | 166.00 | -2.24% | 31,046 |
| Jul 6, 2026 | 171.20 | 171.20 | 168.40 | 169.80 | 169.80 | -1.16% | 53,595 |
| Jul 3, 2026 | 169.40 | 172.00 | 169.40 | 171.80 | 171.80 | 1.66% | 33,893 |
| 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 |