Investment AB Öresund (publ) (STO:ORES)
Sweden · Delayed Price · Currency is SEK 115.80
-1.40 (-1.19%)
Oct 10, 2025, 5:29 PM CET
Investment AB Öresund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 117.20 | 119.00 | 115.80 | 115.80 | 115.80 | -1.19% | 41,880 |
| Oct 9, 2025 | 118.40 | 119.20 | 116.40 | 117.20 | 117.20 | -1.35% | 64,364 |
| Oct 8, 2025 | 118.00 | 119.60 | 117.80 | 118.80 | 118.80 | 1.02% | 48,277 |
| Oct 7, 2025 | 120.00 | 120.00 | 117.60 | 117.60 | 117.60 | -1.84% | 50,683 |
| Oct 6, 2025 | 121.00 | 121.00 | 119.20 | 119.80 | 119.80 | -0.66% | 41,063 |
| Oct 3, 2025 | 119.00 | 120.60 | 119.00 | 120.60 | 120.60 | 1.69% | 25,175 |
| Oct 2, 2025 | 118.80 | 120.00 | 118.20 | 118.60 | 118.60 | 0.68% | 41,661 |
| Oct 1, 2025 | 118.00 | 119.20 | 117.80 | 117.80 | 117.80 | 0.17% | 28,812 |
| Sep 30, 2025 | 117.40 | 118.60 | 116.60 | 117.60 | 117.60 | 0.34% | 55,447 |
| Sep 29, 2025 | 117.40 | 118.20 | 116.60 | 117.20 | 117.20 | -0.17% | 22,950 |
| Sep 26, 2025 | 116.60 | 117.40 | 116.00 | 117.40 | 117.40 | 1.21% | 37,784 |
| Sep 25, 2025 | 117.40 | 117.80 | 116.00 | 116.00 | 116.00 | -1.19% | 33,436 |
| Sep 24, 2025 | 117.60 | 118.20 | 116.80 | 117.40 | 117.40 | 0.34% | 31,214 |
| Sep 23, 2025 | 116.80 | 118.60 | 116.80 | 117.00 | 117.00 | 0.17% | 32,954 |
| Sep 22, 2025 | 118.60 | 119.40 | 116.60 | 116.80 | 116.80 | -1.18% | 49,370 |
| Sep 19, 2025 | 118.00 | 119.60 | 118.00 | 118.20 | 118.20 | - | 58,621 |
| Sep 18, 2025 | 118.20 | 119.00 | 118.00 | 118.20 | 118.20 | 0.34% | 36,870 |
| Sep 17, 2025 | 118.00 | 119.20 | 117.60 | 117.80 | 117.80 | 0.17% | 35,100 |
| Sep 16, 2025 | 118.00 | 118.80 | 117.40 | 117.60 | 117.60 | -0.17% | 30,209 |
| Sep 15, 2025 | 118.20 | 119.20 | 117.80 | 117.80 | 117.80 | - | 32,825 |
| Sep 12, 2025 | 118.00 | 118.60 | 117.80 | 117.80 | 117.80 | 0.17% | 25,343 |
| Sep 11, 2025 | 118.40 | 118.80 | 117.60 | 117.60 | 117.60 | -0.68% | 33,988 |
| Sep 10, 2025 | 117.00 | 119.20 | 117.00 | 118.40 | 118.40 | 1.20% | 35,619 |
| Sep 9, 2025 | 117.40 | 117.80 | 116.60 | 117.00 | 117.00 | -0.34% | 23,150 |
| Sep 8, 2025 | 117.60 | 118.40 | 116.60 | 117.40 | 117.40 | -0.17% | 29,386 |
| Sep 5, 2025 | 117.00 | 118.40 | 116.60 | 117.60 | 117.60 | 0.86% | 25,129 |
| Sep 4, 2025 | 117.40 | 118.00 | 116.20 | 116.60 | 116.60 | -0.68% | 34,069 |
| Sep 3, 2025 | 117.40 | 118.00 | 116.00 | 117.40 | 117.40 | 0.51% | 70,807 |
| Sep 2, 2025 | 119.00 | 120.00 | 116.40 | 116.80 | 116.80 | -1.85% | 55,516 |
| Sep 1, 2025 | 120.00 | 120.40 | 119.00 | 119.00 | 119.00 | -0.67% | 39,512 |
| Aug 29, 2025 | 121.00 | 121.00 | 119.00 | 119.80 | 119.80 | -0.66% | 46,381 |
| Aug 28, 2025 | 120.40 | 122.00 | 120.40 | 120.60 | 120.60 | 0.17% | 27,589 |
| Aug 27, 2025 | 121.40 | 121.40 | 119.80 | 120.40 | 120.40 | -0.50% | 29,713 |
| Aug 26, 2025 | 121.20 | 121.40 | 120.00 | 121.00 | 121.00 | -0.49% | 46,356 |
| Aug 25, 2025 | 121.20 | 122.80 | 120.40 | 121.60 | 121.60 | 0.33% | 30,359 |
| Aug 22, 2025 | 119.00 | 121.60 | 118.80 | 121.20 | 121.20 | 1.85% | 22,388 |
| Aug 21, 2025 | 119.60 | 120.20 | 118.20 | 119.00 | 119.00 | -0.50% | 72,174 |
| Aug 20, 2025 | 120.80 | 120.80 | 118.60 | 119.60 | 119.60 | -0.99% | 46,596 |
| Aug 19, 2025 | 121.40 | 122.20 | 119.00 | 120.80 | 120.80 | - | 50,628 |
| Aug 18, 2025 | 122.20 | 122.40 | 120.60 | 120.80 | 120.80 | -0.98% | 43,481 |
| Aug 15, 2025 | 121.80 | 123.00 | 121.80 | 122.00 | 122.00 | 0.16% | 30,734 |
| Aug 14, 2025 | 121.20 | 122.00 | 120.80 | 121.80 | 121.80 | 0.66% | 23,640 |
| Aug 13, 2025 | 121.40 | 121.80 | 120.60 | 121.00 | 121.00 | -0.33% | 71,854 |
| Aug 12, 2025 | 122.40 | 123.00 | 120.80 | 121.40 | 121.40 | -0.33% | 20,184 |
| Aug 11, 2025 | 121.60 | 122.80 | 121.20 | 121.80 | 121.80 | 0.50% | 26,469 |
| Aug 8, 2025 | 122.60 | 123.20 | 121.00 | 121.20 | 121.20 | -1.14% | 35,805 |
| Aug 7, 2025 | 121.60 | 123.60 | 120.40 | 122.60 | 122.60 | 0.99% | 49,001 |
| Aug 6, 2025 | 122.00 | 123.60 | 121.40 | 121.40 | 121.40 | -0.33% | 35,400 |
| Aug 5, 2025 | 124.20 | 125.00 | 121.40 | 121.80 | 121.80 | -1.93% | 52,766 |
| Aug 4, 2025 | 126.00 | 126.80 | 123.80 | 124.20 | 124.20 | -1.43% | 38,612 |